Las Vegas Sands Corp. (VIE:LVSC)
Austria · Delayed Price · Currency is EUR 46.74
+2.26 (5.07%)
At close: Feb 2, 2026
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 47.10 | 47.63 | 47.04 | 47.63 | 47.63 | 1.89% | - |
| Feb 2, 2026 | 43.62 | 46.74 | 43.62 | 46.74 | 46.74 | 5.07% | - |
| Jan 30, 2026 | 44.12 | 44.62 | 43.77 | 44.49 | 44.49 | 0.98% | - |
| Jan 29, 2026 | 46.24 | 46.46 | 44.06 | 44.06 | 44.06 | -15.05% | 884 |
| Jan 28, 2026 | 50.78 | 51.86 | 50.36 | 51.86 | 51.86 | 2.23% | - |
| Jan 27, 2026 | 51.31 | 51.31 | 50.67 | 50.73 | 50.73 | -1.21% | - |
| Jan 26, 2026 | 50.61 | 51.35 | 50.61 | 51.35 | 51.35 | 0.94% | - |
| Jan 23, 2026 | 51.07 | 51.07 | 50.83 | 50.87 | 50.87 | -0.72% | - |
| Jan 22, 2026 | 51.03 | 51.39 | 51.03 | 51.24 | 51.24 | 0.97% | - |
| Jan 21, 2026 | 49.91 | 50.75 | 49.90 | 50.75 | 50.75 | 2.03% | - |
| Jan 20, 2026 | 49.77 | 49.88 | 49.40 | 49.74 | 49.74 | -0.92% | - |
| Jan 19, 2026 | 50.31 | 50.31 | 50.20 | 50.20 | 50.20 | -2.33% | - |
| Jan 16, 2026 | 52.29 | 52.29 | 51.40 | 51.40 | 51.40 | -2.41% | - |
| Jan 15, 2026 | 51.31 | 52.67 | 51.31 | 52.67 | 52.67 | 2.37% | - |
| Jan 14, 2026 | 51.36 | 51.74 | 51.36 | 51.45 | 51.45 | -0.45% | - |
| Jan 13, 2026 | 51.32 | 51.83 | 51.31 | 51.68 | 51.68 | 1.15% | - |
| Jan 12, 2026 | 50.21 | 51.09 | 50.21 | 51.09 | 51.09 | -2.07% | - |
| Jan 9, 2026 | 53.14 | 53.66 | 52.17 | 52.17 | 52.17 | -1.57% | - |
| Jan 8, 2026 | 52.47 | 53.00 | 52.33 | 53.00 | 53.00 | 0.57% | - |
| Jan 7, 2026 | 54.66 | 54.79 | 52.70 | 52.70 | 52.70 | -3.41% | - |
| Jan 6, 2026 | 55.09 | 55.10 | 54.56 | 54.56 | 54.56 | -1.00% | - |
| Jan 5, 2026 | 55.83 | 56.06 | 55.11 | 55.11 | 55.11 | -0.09% | - |
| Jan 2, 2026 | 55.52 | 55.90 | 55.16 | 55.16 | 55.16 | -1.08% | - |
| Dec 30, 2025 | 55.68 | 55.76 | 55.68 | 55.76 | 55.76 | 0.23% | - |
| Dec 29, 2025 | 55.78 | 56.03 | 55.63 | 55.63 | 55.63 | -1.45% | - |
| Dec 23, 2025 | 56.80 | 56.90 | 56.45 | 56.45 | 56.45 | -1.21% | - |
| Dec 22, 2025 | 57.19 | 57.20 | 57.12 | 57.14 | 57.14 | 0.28% | - |
| Dec 19, 2025 | 57.15 | 57.22 | 56.98 | 56.98 | 56.98 | -0.70% | - |
| Dec 18, 2025 | 56.64 | 57.38 | 56.64 | 57.38 | 57.38 | 0.68% | - |
| Dec 17, 2025 | 57.54 | 57.59 | 56.99 | 56.99 | 56.99 | -0.87% | - |
| Dec 16, 2025 | 56.72 | 57.49 | 56.72 | 57.49 | 57.49 | 0.97% | - |
| Dec 15, 2025 | 55.74 | 57.53 | 55.74 | 56.94 | 56.94 | 2.74% | - |
| Dec 12, 2025 | 56.51 | 56.80 | 55.42 | 55.42 | 55.42 | -2.48% | 214 |
| Dec 11, 2025 | 56.58 | 56.83 | 56.02 | 56.83 | 56.83 | -0.70% | 200 |
| Dec 10, 2025 | 57.07 | 57.30 | 56.91 | 57.23 | 57.23 | -0.63% | - |
| Dec 9, 2025 | 57.67 | 57.67 | 57.58 | 57.59 | 57.59 | -0.93% | - |
| Dec 8, 2025 | 56.86 | 58.13 | 56.86 | 58.13 | 58.13 | 1.52% | - |
| Dec 5, 2025 | 56.98 | 57.26 | 56.97 | 57.26 | 57.26 | 0.58% | - |
| Dec 4, 2025 | 57.39 | 57.39 | 56.93 | 56.93 | 56.93 | -2.55% | - |
| Dec 3, 2025 | 58.96 | 59.04 | 58.42 | 58.42 | 58.42 | -0.90% | - |
| Dec 2, 2025 | 59.96 | 60.47 | 58.95 | 58.95 | 58.95 | -2.42% | - |
| Dec 1, 2025 | 58.44 | 60.41 | 58.41 | 60.41 | 60.41 | 2.39% | - |
| Nov 28, 2025 | 59.03 | 59.15 | 58.73 | 59.00 | 59.00 | 0.25% | - |
| Nov 27, 2025 | 58.90 | 58.93 | 58.85 | 58.85 | 58.85 | 0.10% | - |
| Nov 26, 2025 | 58.58 | 58.79 | 58.47 | 58.79 | 58.79 | 0.26% | - |
| Nov 25, 2025 | 56.96 | 58.64 | 56.47 | 58.64 | 58.64 | 4.05% | - |
| Nov 24, 2025 | 55.92 | 56.36 | 55.82 | 56.36 | 56.36 | 2.14% | - |
| Nov 21, 2025 | 55.11 | 55.51 | 55.09 | 55.18 | 55.18 | -2.28% | 214 |
| Nov 20, 2025 | 55.93 | 56.47 | 55.93 | 56.47 | 56.47 | 0.37% | - |
| Nov 19, 2025 | 56.08 | 56.26 | 56.00 | 56.26 | 56.26 | 0.30% | - |