Las Vegas Sands Corp. (VIE:LVSC)
Austria · Delayed Price · Currency is EUR 48.96
-0.09 (-0.19%)
Last updated: Oct 24, 2025, 11:00 AM CET
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 43.58 | 43.66 | 43.18 | 43.18 | 43.18 | -0.59% | - |
| Oct 21, 2025 | 42.77 | 43.44 | 42.70 | 43.44 | 43.44 | 1.04% | - |
| Oct 20, 2025 | 42.03 | 42.99 | 42.03 | 42.99 | 42.99 | 3.29% | - |
| Oct 17, 2025 | 41.62 | 42.05 | 41.62 | 41.62 | 41.62 | -1.14% | - |
| Oct 16, 2025 | 43.08 | 43.24 | 42.10 | 42.10 | 42.10 | -0.84% | 214 |
| Oct 15, 2025 | 41.39 | 42.46 | 41.39 | 42.46 | 42.46 | 3.08% | - |
| Oct 14, 2025 | 39.94 | 41.19 | 39.88 | 41.19 | 41.19 | 1.40% | - |
| Oct 13, 2025 | 43.58 | 43.58 | 40.62 | 40.62 | 40.62 | -5.99% | - |
| Oct 10, 2025 | 44.44 | 44.94 | 43.21 | 43.21 | 43.21 | -2.53% | 192 |
| Oct 9, 2025 | 45.85 | 45.88 | 44.33 | 44.33 | 44.33 | -4.71% | - |
| Oct 8, 2025 | 44.62 | 46.52 | 44.58 | 46.52 | 46.52 | 4.65% | - |
| Oct 7, 2025 | 44.63 | 44.90 | 44.45 | 44.45 | 44.45 | -1.38% | - |
| Oct 6, 2025 | 43.96 | 45.07 | 43.96 | 45.07 | 45.07 | 1.85% | - |
| 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% | - |