Las Vegas Sands Corp. (VIE:LVSC)
Austria · Delayed Price · Currency is EUR 48.22
-0.35 (-0.72%)
Last updated: Mar 5, 2026, 1:00 PM CET
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 48.14 | 48.26 | 48.14 | 48.22 | - | -0.72% | - |
| Mar 4, 2026 | 47.67 | 48.60 | 47.67 | 48.57 | 48.57 | 1.82% | - |
| Mar 3, 2026 | 47.85 | 47.97 | 47.36 | 47.70 | 47.70 | 0.19% | 39 |
| Mar 2, 2026 | 47.59 | 47.77 | 47.10 | 47.61 | 47.61 | 0.32% | 180 |
| Feb 27, 2026 | 47.19 | 47.46 | 46.59 | 47.46 | 47.46 | -0.54% | - |
| Feb 26, 2026 | 46.53 | 47.72 | 46.53 | 47.72 | 47.72 | 4.15% | - |
| Feb 25, 2026 | 47.01 | 47.15 | 45.82 | 45.82 | 45.82 | -2.65% | - |
| Feb 24, 2026 | 47.34 | 47.46 | 47.07 | 47.07 | 47.07 | -0.01% | - |
| Feb 23, 2026 | 48.86 | 49.19 | 47.07 | 47.07 | 47.07 | -3.73% | - |
| Feb 20, 2026 | 49.50 | 49.50 | 48.90 | 48.90 | 48.90 | 0.27% | - |
| Feb 19, 2026 | 49.65 | 49.95 | 48.77 | 48.77 | 48.77 | -2.78% | 14 |
| Feb 18, 2026 | 48.56 | 50.16 | 48.56 | 50.16 | 50.16 | 3.97% | - |
| Feb 17, 2026 | 47.95 | 48.85 | 47.95 | 48.25 | 48.25 | 0.01% | 180 |
| Feb 16, 2026 | 48.24 | 48.33 | 48.24 | 48.24 | 48.24 | -0.46% | - |
| Feb 13, 2026 | 47.87 | 48.47 | 47.74 | 48.47 | 48.47 | -0.67% | 180 |
| Feb 12, 2026 | 48.63 | 48.79 | 48.40 | 48.79 | 48.79 | 0.83% | - |
| Feb 11, 2026 | 47.96 | 48.55 | 47.85 | 48.39 | 48.39 | 1.55% | - |
| Feb 10, 2026 | 48.03 | 48.09 | 47.65 | 47.65 | 47.65 | -1.89% | - |
| Feb 9, 2026 | 48.59 | 48.59 | 48.19 | 48.57 | 48.57 | 0.48% | - |
| Feb 5, 2026 | 48.78 | 48.83 | 48.34 | 48.34 | 48.09 | -3.71% | - |
| Feb 4, 2026 | 48.22 | 50.20 | 47.87 | 50.20 | 49.94 | 5.41% | - |
| Feb 3, 2026 | 47.10 | 47.63 | 47.04 | 47.63 | 47.37 | 1.89% | - |
| Feb 2, 2026 | 43.62 | 46.74 | 43.62 | 46.74 | 46.49 | 5.07% | - |
| Jan 30, 2026 | 44.12 | 44.62 | 43.77 | 44.49 | 44.25 | 0.98% | - |
| Jan 29, 2026 | 46.24 | 46.46 | 44.06 | 44.06 | 43.82 | -15.05% | 884 |
| Jan 28, 2026 | 50.78 | 51.86 | 50.36 | 51.86 | 51.59 | 2.23% | - |
| Jan 27, 2026 | 51.31 | 51.31 | 50.67 | 50.73 | 50.46 | -1.21% | - |
| Jan 26, 2026 | 50.61 | 51.35 | 50.61 | 51.35 | 51.08 | 0.94% | - |
| Jan 23, 2026 | 51.07 | 51.07 | 50.83 | 50.87 | 50.60 | -0.72% | - |
| Jan 22, 2026 | 51.03 | 51.39 | 51.03 | 51.24 | 50.97 | 0.97% | - |
| Jan 21, 2026 | 49.91 | 50.75 | 49.90 | 50.75 | 50.48 | 2.03% | - |
| Jan 20, 2026 | 49.77 | 49.88 | 49.40 | 49.74 | 49.48 | -0.92% | - |
| Jan 19, 2026 | 50.31 | 50.31 | 50.20 | 50.20 | 49.94 | -2.33% | - |
| Jan 16, 2026 | 52.29 | 52.29 | 51.40 | 51.40 | 51.13 | -2.41% | - |
| Jan 15, 2026 | 51.31 | 52.67 | 51.31 | 52.67 | 52.39 | 2.37% | - |
| Jan 14, 2026 | 51.36 | 51.74 | 51.36 | 51.45 | 51.18 | -0.45% | - |
| Jan 13, 2026 | 51.32 | 51.83 | 51.31 | 51.68 | 51.41 | 1.15% | - |
| Jan 12, 2026 | 50.21 | 51.09 | 50.21 | 51.09 | 50.82 | -2.07% | - |
| Jan 9, 2026 | 53.14 | 53.66 | 52.17 | 52.17 | 51.90 | -1.57% | - |
| Jan 8, 2026 | 52.47 | 53.00 | 52.33 | 53.00 | 52.72 | 0.57% | - |
| Jan 7, 2026 | 54.66 | 54.79 | 52.70 | 52.70 | 52.42 | -3.41% | - |
| Jan 6, 2026 | 55.09 | 55.10 | 54.56 | 54.56 | 54.27 | -1.00% | - |
| Jan 5, 2026 | 55.83 | 56.06 | 55.11 | 55.11 | 54.82 | -0.09% | - |
| Jan 2, 2026 | 55.52 | 55.90 | 55.16 | 55.16 | 54.87 | -1.08% | - |
| Dec 30, 2025 | 55.68 | 55.76 | 55.68 | 55.76 | 55.47 | 0.23% | - |
| Dec 29, 2025 | 55.78 | 56.03 | 55.63 | 55.63 | 55.34 | -1.45% | - |
| Dec 23, 2025 | 56.80 | 56.90 | 56.45 | 56.45 | 56.15 | -1.21% | - |
| Dec 22, 2025 | 57.19 | 57.20 | 57.12 | 57.14 | 56.84 | 0.28% | - |
| Dec 19, 2025 | 57.15 | 57.22 | 56.98 | 56.98 | 56.68 | -0.70% | - |
| Dec 18, 2025 | 56.64 | 57.38 | 56.64 | 57.38 | 57.08 | 0.68% | - |