Las Vegas Sands Corp. (VIE:LVSC)
Austria · Delayed Price · Currency is EUR 45.89
-1.25 (-2.65%)
At close: Sep 5, 2025
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 47.26 | 47.26 | 45.84 | 45.89 | - | -2.65% | 95 |
| Sep 4, 2025 | 47.56 | 47.59 | 47.14 | 47.14 | - | -0.95% | - |
| Sep 3, 2025 | 48.94 | 48.99 | 47.59 | 47.59 | - | -2.33% | - |
| Sep 2, 2025 | 49.20 | 49.29 | 48.72 | 48.72 | - | -1.12% | - |
| Sep 1, 2025 | 49.16 | 49.27 | 49.16 | 49.27 | - | 0.17% | - |
| Aug 29, 2025 | 49.38 | 49.42 | 49.19 | 49.19 | - | 0.24% | - |
| Aug 28, 2025 | 48.78 | 49.11 | 48.75 | 49.07 | - | 0.67% | - |
| Aug 27, 2025 | 48.40 | 48.74 | 48.31 | 48.74 | - | 0.51% | - |
| Aug 26, 2025 | 48.28 | 48.50 | 47.93 | 48.50 | - | 0.96% | - |
| Aug 25, 2025 | 46.98 | 48.04 | 46.93 | 48.04 | - | 3.32% | - |
| Aug 22, 2025 | 46.16 | 46.49 | 46.16 | 46.49 | - | 1.07% | - |
| Aug 21, 2025 | 46.07 | 46.07 | 45.81 | 46.00 | - | 0.16% | - |
| Aug 20, 2025 | 45.97 | 45.97 | 45.69 | 45.93 | - | 0.37% | - |
| Aug 19, 2025 | 45.17 | 45.76 | 45.10 | 45.76 | - | 0.18% | - |
| Aug 18, 2025 | 45.82 | 46.10 | 45.68 | 45.68 | - | -1.84% | - |
| Aug 15, 2025 | 46.70 | 46.70 | 46.28 | 46.53 | - | 0.53% | - |
| Aug 14, 2025 | 46.33 | 46.40 | 46.12 | 46.29 | - | 0.79% | - |
| Aug 13, 2025 | 46.11 | 46.14 | 45.92 | 45.92 | - | -1.13% | - |
| Aug 12, 2025 | 45.41 | 46.45 | 45.35 | 46.45 | - | 2.23% | - |
| Aug 11, 2025 | 45.15 | 45.43 | 45.09 | 45.43 | - | -0.30% | - |
| Aug 8, 2025 | 45.10 | 45.57 | 44.97 | 45.57 | - | 0.31% | - |
| Aug 7, 2025 | 45.35 | 45.44 | 45.30 | 45.43 | - | 0.43% | - |
| Aug 6, 2025 | 44.87 | 45.27 | 44.87 | 45.23 | - | -0.41% | - |
| Aug 5, 2025 | 45.64 | 45.64 | 45.42 | 45.42 | - | 0.92% | - |
| Aug 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | - | - |
| Aug 1, 2025 | 45.43 | 45.43 | 44.95 | 45.00 | - | -2.11% | - |
| Jul 31, 2025 | 46.30 | 46.30 | 45.86 | 45.97 | - | -0.79% | - |
| Jul 30, 2025 | 45.28 | 46.34 | 45.28 | 46.34 | - | 2.08% | - |
| Jul 29, 2025 | 45.30 | 45.69 | 45.15 | 45.39 | - | -0.33% | - |
| Jul 28, 2025 | 44.88 | 45.54 | 44.88 | 45.54 | - | 4.23% | - |
| Jul 25, 2025 | 43.25 | 43.69 | 43.23 | 43.69 | - | 2.58% | - |
| Jul 24, 2025 | 43.60 | 44.07 | 42.59 | 42.59 | - | 3.17% | - |
| Jul 23, 2025 | 41.47 | 41.60 | 41.28 | 41.28 | - | 0.57% | - |
| Jul 22, 2025 | 41.32 | 41.42 | 41.05 | 41.05 | - | -0.48% | - |
| Jul 21, 2025 | 41.80 | 42.04 | 41.25 | 41.25 | - | -1.25% | - |
| Jul 18, 2025 | 42.13 | 42.13 | 41.77 | 41.77 | - | -1.29% | - |
| Jul 17, 2025 | 42.35 | 42.35 | 42.22 | 42.31 | - | 0.79% | - |
| Jul 16, 2025 | 43.45 | 43.45 | 41.98 | 41.98 | - | -2.10% | - |
| Jul 15, 2025 | 43.50 | 43.50 | 42.88 | 42.88 | - | 0.20% | - |
| Jul 14, 2025 | 42.48 | 42.80 | 42.28 | 42.80 | - | 0.59% | - |
| Jul 11, 2025 | 43.09 | 43.09 | 42.55 | 42.55 | - | -1.32% | 92 |
| Jul 10, 2025 | 42.21 | 43.12 | 42.21 | 43.12 | - | 2.08% | 92 |
| Jul 9, 2025 | 41.89 | 42.24 | 41.89 | 42.24 | - | 0.46% | 92 |
| Jul 8, 2025 | 41.16 | 42.04 | 41.12 | 42.04 | - | 3.33% | 92 |
| Jul 7, 2025 | 40.85 | 41.11 | 40.69 | 40.69 | - | -0.14% | 92 |
| Jul 4, 2025 | 40.81 | 40.81 | 40.71 | 40.74 | - | -1.07% | - |
| Jul 3, 2025 | 40.62 | 41.18 | 40.62 | 41.18 | - | 1.38% | - |
| Jul 2, 2025 | 40.46 | 40.62 | 40.32 | 40.62 | - | 1.47% | - |
| Jul 1, 2025 | 37.21 | 40.03 | 37.21 | 40.03 | - | 7.52% | 650 |
| Jun 30, 2025 | 37.81 | 37.81 | 37.23 | 37.23 | - | -1.46% | - |