Las Vegas Sands Corp. (VIE:LVSC)
Austria · Delayed Price · Currency is EUR 57.26
+0.33 (0.58%)
At close: Dec 5, 2025
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 18, 2025 | 55.80 | 56.09 | 54.99 | 56.09 | 56.09 | -1.58% | - |
| Nov 17, 2025 | 56.43 | 56.99 | 56.35 | 56.99 | 56.99 | 0.37% | - |
| Nov 14, 2025 | 56.32 | 56.78 | 55.76 | 56.78 | 56.78 | 0.51% | - |
| Nov 13, 2025 | 57.49 | 57.49 | 56.49 | 56.49 | 56.49 | -2.42% | - |
| Nov 12, 2025 | 57.81 | 57.98 | 57.81 | 57.89 | 57.89 | -0.46% | - |
| Nov 11, 2025 | 57.16 | 58.16 | 56.92 | 58.16 | 58.16 | 0.74% | - |
| Nov 10, 2025 | 56.48 | 57.73 | 56.48 | 57.73 | 57.73 | 4.51% | - |
| Nov 7, 2025 | 54.54 | 55.24 | 53.58 | 55.24 | 55.24 | 1.32% | - |
| Nov 6, 2025 | 54.19 | 54.52 | 54.19 | 54.52 | 54.52 | 0.15% | - |
| Nov 5, 2025 | 53.37 | 54.44 | 53.37 | 54.44 | 54.44 | 1.38% | 3 |
| Nov 4, 2025 | 52.85 | 53.70 | 52.62 | 53.70 | 53.70 | 4.47% | - |
| Nov 3, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.18 | 0.16% | - |
| Oct 31, 2025 | 50.87 | 51.40 | 50.86 | 51.32 | 51.10 | 0.59% | - |
| Oct 30, 2025 | 50.58 | 51.02 | 50.38 | 51.02 | 50.80 | 0.45% | - |
| Oct 29, 2025 | 49.87 | 50.79 | 49.68 | 50.79 | 50.58 | 1.77% | - |
| Oct 28, 2025 | 50.67 | 50.69 | 49.91 | 49.91 | 49.69 | -2.17% | - |
| Oct 27, 2025 | 50.07 | 51.04 | 49.87 | 51.01 | 50.79 | 2.02% | - |
| Oct 24, 2025 | 48.96 | 50.00 | 48.73 | 50.00 | 49.79 | 1.94% | - |
| Oct 23, 2025 | 46.22 | 49.05 | 45.99 | 49.05 | 48.84 | 13.59% | - |
| Oct 22, 2025 | 43.58 | 43.66 | 43.18 | 43.18 | 43.00 | -0.59% | - |
| Oct 21, 2025 | 42.77 | 43.44 | 42.70 | 43.44 | 43.25 | 1.04% | - |
| Oct 20, 2025 | 42.03 | 42.99 | 42.03 | 42.99 | 42.81 | 3.29% | - |
| Oct 17, 2025 | 41.62 | 42.05 | 41.62 | 41.62 | 41.44 | -1.14% | - |
| Oct 16, 2025 | 43.08 | 43.24 | 42.10 | 42.10 | 41.92 | -0.84% | 214 |
| Oct 15, 2025 | 41.39 | 42.46 | 41.39 | 42.46 | 42.28 | 3.08% | - |
| Oct 14, 2025 | 39.94 | 41.19 | 39.88 | 41.19 | 41.01 | 1.40% | - |
| Oct 13, 2025 | 43.58 | 43.58 | 40.62 | 40.62 | 40.44 | -5.99% | - |
| Oct 10, 2025 | 44.44 | 44.94 | 43.21 | 43.21 | 43.02 | -2.53% | 192 |
| Oct 9, 2025 | 45.85 | 45.88 | 44.33 | 44.33 | 44.14 | -4.71% | - |
| Oct 8, 2025 | 44.62 | 46.52 | 44.58 | 46.52 | 46.32 | 4.65% | - |
| Oct 7, 2025 | 44.63 | 44.90 | 44.45 | 44.45 | 44.26 | -1.38% | - |
| Oct 6, 2025 | 43.96 | 45.07 | 43.96 | 45.07 | 44.88 | 1.85% | - |
| Oct 3, 2025 | 46.86 | 46.93 | 44.25 | 44.25 | 44.06 | -5.29% | - |
| Oct 2, 2025 | 46.54 | 46.85 | 46.45 | 46.72 | 46.52 | 1.09% | - |
| Oct 1, 2025 | 45.40 | 46.22 | 45.40 | 46.22 | 46.02 | 0.95% | - |
| Sep 30, 2025 | 46.98 | 47.03 | 45.78 | 45.78 | 45.59 | -2.03% | - |
| Sep 29, 2025 | 46.24 | 46.83 | 46.24 | 46.73 | 46.53 | 1.52% | - |