tiprankstipranks
Lucisano Media Group S.p.A. (IT:LMG)
:LMG
Italy Market
LMG
Lucisano Media Group S.p.A.
RESEARCH TOOLSreports

Lucisano Media Group S.p.A. (LMG) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
1.07
1.09
1.05
1.07
1.07
0.00%
0
0.00
Sep 10, 2026
1.07
1.09
1.05
1.07
1.07
0.00%
0
0.00
Sep 09, 2026
1.07
1.09
1.05
1.07
1.07
0.00%
0
0.00
Sep 08, 2026
1.07
1.09
1.06
1.07
1.07
0.00%
0
0.00
Sep 07, 2026
1.07
1.09
1.06
1.07
1.07
0.00%
0
0.00
Sep 04, 2026
1.07
1.09
1.06
1.07
1.07
0.00%
0
0.00
Sep 03, 2026
1.06
1.07
1.06
1.07
1.07
-0.93%
9,200
5.14
Sep 02, 2026
1.08
1.10
1.06
1.08
1.08
0.00%
0
0.00
Sep 01, 2026
1.08
1.08
1.08
1.08
1.08
-1.82%
400
0.22
Aug 31, 2026
1.10
1.12
1.08
1.10
1.10
0.00%
0
0.00
Aug 28, 2026
1.10
1.12
1.08
1.10
1.10
0.00%
0
0.00
Aug 27, 2026
1.10
1.12
1.08
1.10
1.10
0.00%
0
0.00
Aug 26, 2026
1.10
1.12
1.09
1.10
1.10
0.00%
0
0.00
Aug 25, 2026
1.08
1.10
1.08
1.10
1.10
+3.77%
13,200
6.60
Aug 24, 2026
1.06
1.06
1.06
1.06
1.06
0.00%
4,400
2.13
Aug 21, 2026
1.06
1.08
1.05
1.06
1.06
0.00%
0
0.00
Aug 20, 2026
1.09
1.09
1.06
1.06
1.06
-3.64%
21,600
10.47
Aug 19, 2026
1.10
1.10
1.10
1.10
1.10
-1.79%
2,800
1.39
Aug 18, 2026
1.10
1.12
1.10
1.12
1.12
+1.82%
15,600
8.81
Aug 17, 2026
1.08
1.10
1.08
1.10
1.10
+1.85%
1,200
0.68
Aug 14, 2026
1.08
1.08
1.06
1.08
1.08
0.00%
0
0.00
Aug 13, 2026
1.03
1.08
1.03
1.08
1.08
+2.86%
8,800
4.93
Aug 12, 2026
1.04
1.05
1.04
1.05
1.05
+2.94%
3,200
1.70
Aug 11, 2026
1.02
1.02
1.02
1.02
1.02
+2.00%
2,800
1.24
Aug 10, 2026
1.01
1.01
0.99
1.00
1.00
-1.96%
9,200
3.69
Aug 07, 2026
1.02
1.02
1.01
1.02
1.02
0.00%
0
0.00
Aug 06, 2026
1.02
1.04
1.01
1.02
1.02
0.00%
0
0.00
Aug 05, 2026
1.02
1.04
1.01
1.02
1.02
0.00%
0
0.00
Aug 04, 2026
1.04
1.04
1.00
1.02
1.02
-1.92%
5,600
1.82
Aug 03, 2026
1.04
1.06
1.04
1.04
1.04
0.00%
0
0.00
Jul 31, 2026
1.04
1.04
1.04
1.04
1.04
0.00%
2,800
0.90
Jul 30, 2026
1.04
1.08
1.04
1.04
1.04
0.00%
0
0.00
Jul 29, 2026
1.04
1.07
1.04
1.04
1.04
0.00%
0
0.00
Jul 28, 2026
1.04
1.06
1.04
1.04
1.04
0.00%
0
0.00
Jul 27, 2026
1.04
1.04
1.04
1.04
1.04
0.00%
1,200
0.39
Jul 24, 2026
1.04
1.06
1.03
1.04
1.04
0.00%
0
0.00
Jul 23, 2026
1.04
1.04
1.03
1.04
1.04
0.00%
0
0.00
Jul 22, 2026
1.04
1.04
1.03
1.04
1.04
0.00%
0
0.00
Jul 21, 2026
1.04
1.06
1.03
1.04
1.04
0.00%
0
0.00
Jul 20, 2026
1.04
1.06
1.02
1.04
1.04
0.00%
0
0.00
Jul 17, 2026
1.04
1.06
1.02
1.04
1.04
0.00%
0
0.00
Jul 16, 2026
1.04
1.04
1.04
1.04
1.04
-1.89%
2,400
0.68
Jul 15, 2026
1.06
1.06
1.04
1.06
1.06
0.00%
0
0.00
Jul 14, 2026
1.06
1.06
0.95
1.06
1.06
0.00%
0
0.00
Jul 13, 2026
1.05
1.06
1.05
1.06
1.06
-0.93%
6,400
1.69
Jul 10, 2026
1.07
1.07
1.07
1.07
1.07
+1.90%
2,000
0.53
Jul 09, 2026
1.05
1.05
1.05
1.05
1.05
+1.94%
2,800
0.74
Jul 08, 2026
1.03
1.03
1.01
1.03
1.03
0.00%
0
0.00
Jul 07, 2026
1.03
1.04
1.01
1.03
1.03
0.00%
0
0.00
Jul 06, 2026
1.03
1.03
1.03
1.03
1.03
0.00%
4,000
0.96
Rows:
50