Las Vegas Sands Corp. (VIE:LVSC)
Austria · Delayed Price · Currency is EUR 45.78
-0.95 (-2.03%)
At close: Sep 30, 2025
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 46.86 | 46.93 | 44.25 | 44.25 | 44.25 | -5.29% | - |
| Oct 2, 2025 | 46.54 | 46.85 | 46.45 | 46.72 | 46.72 | 1.09% | - |
| Oct 1, 2025 | 45.40 | 46.22 | 45.40 | 46.22 | 46.22 | 0.95% | - |
| Sep 30, 2025 | 46.98 | 47.03 | 45.78 | 45.78 | 45.78 | -2.03% | - |
| Sep 29, 2025 | 46.24 | 46.83 | 46.24 | 46.73 | 46.73 | 1.52% | - |
| Sep 26, 2025 | 45.89 | 46.03 | 45.13 | 46.03 | 46.03 | 1.81% | - |
| Sep 25, 2025 | 45.08 | 45.21 | 45.03 | 45.21 | 45.21 | 0.85% | - |
| Sep 24, 2025 | 45.05 | 45.42 | 44.83 | 44.83 | 44.83 | -1.94% | - |
| Sep 23, 2025 | 44.78 | 45.72 | 44.78 | 45.72 | 45.72 | 0.85% | - |
| Sep 22, 2025 | 45.77 | 46.10 | 45.33 | 45.33 | 45.33 | -1.21% | - |
| Sep 19, 2025 | 45.34 | 45.89 | 45.34 | 45.89 | 45.89 | 3.18% | - |
| Sep 18, 2025 | 44.81 | 44.84 | 44.47 | 44.47 | 44.47 | 0.36% | - |
| Sep 17, 2025 | 43.77 | 44.31 | 43.77 | 44.31 | 44.31 | 1.13% | - |
| Sep 16, 2025 | 45.06 | 45.06 | 43.82 | 43.82 | 43.82 | -2.67% | - |
| Sep 15, 2025 | 45.72 | 45.72 | 45.02 | 45.02 | 45.02 | -1.51% | - |
| Sep 12, 2025 | 46.58 | 46.85 | 45.71 | 45.71 | 45.71 | -1.36% | - |
| Sep 11, 2025 | 46.67 | 46.82 | 46.34 | 46.34 | 46.34 | 0.15% | - |
| Sep 10, 2025 | 46.23 | 46.27 | 46.18 | 46.27 | 46.27 | 0.35% | - |
| Sep 9, 2025 | 45.74 | 46.11 | 45.73 | 46.11 | 46.11 | 1.11% | - |
| Sep 8, 2025 | 45.86 | 45.86 | 45.60 | 45.60 | 45.60 | -0.62% | - |
| Sep 5, 2025 | 47.26 | 47.26 | 45.84 | 45.89 | 45.89 | -2.65% | 95 |
| Sep 4, 2025 | 47.56 | 47.59 | 47.14 | 47.14 | 47.14 | -0.95% | - |
| Sep 3, 2025 | 48.94 | 48.99 | 47.59 | 47.59 | 47.59 | -2.33% | - |
| Sep 2, 2025 | 49.20 | 49.29 | 48.72 | 48.72 | 48.72 | -1.12% | - |
| Sep 1, 2025 | 49.16 | 49.27 | 49.16 | 49.27 | 49.27 | 0.17% | - |
| Aug 29, 2025 | 49.38 | 49.42 | 49.19 | 49.19 | 49.19 | 0.24% | - |
| Aug 28, 2025 | 48.78 | 49.11 | 48.75 | 49.07 | 49.07 | 0.67% | - |
| Aug 27, 2025 | 48.40 | 48.74 | 48.31 | 48.74 | 48.74 | 0.51% | - |
| Aug 26, 2025 | 48.28 | 48.50 | 47.93 | 48.50 | 48.50 | 0.96% | - |
| Aug 25, 2025 | 46.98 | 48.04 | 46.93 | 48.04 | 48.04 | 3.32% | - |
| Aug 22, 2025 | 46.16 | 46.49 | 46.16 | 46.49 | 46.49 | 1.07% | - |
| Aug 21, 2025 | 46.07 | 46.07 | 45.81 | 46.00 | 46.00 | 0.16% | - |
| Aug 20, 2025 | 45.97 | 45.97 | 45.69 | 45.93 | 45.93 | 0.37% | - |
| Aug 19, 2025 | 45.17 | 45.76 | 45.10 | 45.76 | 45.76 | 0.18% | - |
| Aug 18, 2025 | 45.82 | 46.10 | 45.68 | 45.68 | 45.68 | -1.84% | - |
| Aug 15, 2025 | 46.70 | 46.70 | 46.28 | 46.53 | 46.53 | 0.53% | - |
| Aug 14, 2025 | 46.33 | 46.40 | 46.12 | 46.29 | 46.29 | 0.79% | - |
| Aug 13, 2025 | 46.11 | 46.14 | 45.92 | 45.92 | 45.92 | -1.13% | - |
| Aug 12, 2025 | 45.41 | 46.45 | 45.35 | 46.45 | 46.45 | 2.23% | - |
| Aug 11, 2025 | 45.15 | 45.43 | 45.09 | 45.43 | 45.43 | -0.30% | - |
| Aug 8, 2025 | 45.10 | 45.57 | 44.97 | 45.57 | 45.57 | 0.31% | - |
| Aug 7, 2025 | 45.35 | 45.44 | 45.30 | 45.43 | 45.43 | 0.43% | - |
| Aug 6, 2025 | 44.87 | 45.27 | 44.87 | 45.23 | 45.23 | -0.41% | - |
| Aug 5, 2025 | 45.64 | 45.64 | 45.42 | 45.42 | 45.42 | 0.92% | - |
| Aug 1, 2025 | 45.43 | 45.43 | 44.95 | 45.00 | 44.78 | -2.11% | - |
| Jul 31, 2025 | 46.30 | 46.30 | 45.86 | 45.97 | 45.75 | -0.79% | - |
| Jul 30, 2025 | 45.28 | 46.34 | 45.28 | 46.34 | 46.11 | 2.08% | - |
| Jul 29, 2025 | 45.30 | 45.69 | 45.15 | 45.39 | 45.17 | -0.33% | - |
| Jul 28, 2025 | 44.88 | 45.54 | 44.88 | 45.54 | 45.32 | 4.23% | - |
| Jul 25, 2025 | 43.25 | 43.69 | 43.23 | 43.69 | 43.48 | 2.58% | - |