Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Lottomatica Group S.P.A. (LTMC) Historical Prices

IT:LTMC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202625.4525.9225.3625.9225.92+1.41%738,6280.74
Oct 29, 202625.4325.6125.2425.5625.56+0.24%570,2690.57
Oct 28, 202624.6925.5024.6025.5025.50+3.36%780,0610.78
Oct 27, 202624.9225.1324.5524.6724.67-1.32%725,0150.72
Oct 26, 202625.2425.2424.7025.0025.00-0.56%811,5680.78
Oct 23, 202624.7725.2924.7225.1425.14+1.25%965,6720.92
Oct 22, 202624.3624.9424.2624.8324.83+0.57%872,3090.83
Oct 21, 202624.0524.7524.0424.6924.69+2.02%1,014,3720.98
Oct 20, 202623.9124.2123.7624.2024.20+0.96%634,5120.61
Oct 19, 202624.1124.1123.6423.9723.97-0.58%667,1920.64
Oct 16, 202624.2024.3624.0124.1124.11+0.21%940,7990.91
Oct 15, 202623.8424.1023.6824.0624.06+0.92%807,1120.78
Oct 14, 202624.1024.1923.7523.8423.84-0.75%942,7100.92
Oct 13, 202624.3524.6823.8224.0224.02-1.40%770,3140.75
Oct 12, 202624.7224.7224.2624.3624.36-0.69%737,4750.72
Oct 09, 202624.6024.9224.4524.5324.53+0.49%623,9030.61
Oct 08, 202624.2224.6024.0824.4124.41+0.41%831,6030.82
Oct 07, 202624.7624.9424.1824.3124.31-2.53%1,069,1051.07
Oct 06, 202625.0025.3424.7424.9424.94-0.04%954,3970.96
Oct 05, 202625.3725.5524.7724.9524.95-1.85%937,9610.95
Oct 02, 202625.1325.7225.1325.4225.42+1.56%779,4250.79
Oct 01, 202625.2225.7025.0325.0325.03-1.96%713,4440.72
Sep 30, 202625.7026.0025.3225.5325.53-0.62%883,5150.90
Sep 29, 202626.1426.2925.6925.6925.69-1.61%761,9010.78
Sep 28, 202626.6026.7325.9526.1126.11-1.62%856,6250.88
Sep 25, 202627.0027.1626.3126.5426.54-0.19%844,3290.86
Sep 24, 202627.3127.3926.3926.5926.59-3.10%1,254,5801.30
Sep 23, 202627.8928.1327.2027.4427.44-1.40%1,155,0691.20
Sep 22, 202627.3028.0427.2427.8327.83+1.64%1,101,6151.14
Sep 21, 202627.1027.4727.0627.3827.38+1.07%730,4510.76
Sep 18, 202627.5027.5626.9827.0927.09-1.78%1,705,1181.80
Sep 17, 202627.7528.0327.4627.5827.58-0.04%713,8290.75
Sep 16, 202626.8127.5926.6327.5927.59+2.76%974,2201.01
Sep 15, 202627.0827.2726.5326.8526.85-1.29%869,2680.90
Sep 14, 202627.4327.7627.0627.2027.20-0.48%875,4240.91
Sep 11, 202627.4627.6827.2327.3327.33-0.62%1,432,6511.51
Sep 10, 202626.1427.5826.0427.5027.50+5.44%2,547,4022.78
Sep 09, 202626.0726.4725.4626.0826.08-0.19%1,281,9161.41
Sep 08, 202626.3026.6725.8526.1326.13-0.04%1,764,2841.97
Sep 07, 202624.3126.5924.2826.1426.14+7.70%2,666,8713.10
Sep 04, 202624.0424.9223.8324.2724.27+0.29%1,526,4281.80
Sep 03, 202622.6324.6422.3224.2024.20+5.77%4,227,7175.37
Sep 02, 202624.3824.3821.9222.8822.88-7.63%6,620,1609.64
Sep 01, 202625.4025.5124.7724.7724.77-2.56%621,5580.91
Aug 31, 202625.6225.8025.4225.4225.42-0.66%607,5140.88
Aug 28, 202625.0525.7325.0525.5925.59+2.32%611,9800.89
Aug 27, 202624.9025.1724.8225.0125.01+0.52%464,5420.67
Aug 26, 202625.1725.4124.7124.8824.88-1.35%715,7981.02
Aug 25, 202624.8925.2824.8225.2225.22+1.90%580,6010.82
Aug 24, 202624.5324.8524.4024.7524.75+1.27%371,4400.52