Want to see IT:LUVE full AI Analyst Report?
LU-VE SpA (LUVE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | -3.13% | 20,261 | 0.73 |
| Oct 29, 2026 | 62.40 | 64.70 | 62.10 | 64.00 | 64.00 | +2.56% | 38,958 | 1.42 |
| Oct 28, 2026 | 62.50 | 63.00 | 61.70 | 62.40 | 62.40 | +0.65% | 32,695 | 1.20 |
| Oct 27, 2026 | 61.30 | 62.20 | 60.40 | 62.00 | 62.00 | +1.31% | 15,916 | 0.58 |
| Oct 26, 2026 | 58.00 | 61.20 | 58.00 | 61.20 | 61.20 | +4.62% | 25,851 | 0.94 |
| Oct 23, 2026 | 60.50 | 60.90 | 58.20 | 58.50 | 58.50 | -2.17% | 18,596 | 0.67 |
| Oct 22, 2026 | 63.40 | 63.40 | 59.80 | 59.80 | 59.80 | -7.43% | 27,300 | 0.99 |
| Oct 21, 2026 | 63.00 | 64.60 | 62.60 | 64.60 | 64.60 | +3.86% | 17,659 | 0.64 |
| Oct 20, 2026 | 64.40 | 64.40 | 61.70 | 62.20 | 62.20 | -3.42% | 22,800 | 0.83 |
| Oct 19, 2026 | 63.00 | 65.00 | 62.90 | 64.40 | 64.40 | +1.90% | 19,553 | 0.71 |
| Oct 16, 2026 | 65.30 | 65.40 | 63.20 | 63.20 | 63.20 | -1.71% | 23,447 | 0.85 |
| Oct 15, 2026 | 65.30 | 65.30 | 62.60 | 64.30 | 64.30 | -5.58% | 73,904 | 2.77 |
| Oct 14, 2026 | 69.40 | 70.30 | 67.80 | 68.10 | 68.10 | -0.73% | 28,716 | 1.07 |
| Oct 13, 2026 | 68.60 | 70.50 | 65.00 | 68.60 | 68.60 | -1.15% | 59,206 | 2.23 |
| Oct 12, 2026 | 70.20 | 70.80 | 69.10 | 69.40 | 69.40 | -0.14% | 29,046 | 1.10 |
| Oct 09, 2026 | 67.20 | 69.90 | 65.80 | 69.50 | 69.50 | +3.58% | 37,664 | 1.45 |
| Oct 08, 2026 | 67.30 | 67.40 | 65.70 | 67.10 | 67.10 | -1.61% | 18,306 | 0.70 |
| Oct 07, 2026 | 70.90 | 71.80 | 67.70 | 68.20 | 68.20 | -4.35% | 30,641 | 1.18 |
| Oct 06, 2026 | 70.10 | 72.50 | 69.70 | 71.30 | 71.30 | +2.15% | 46,175 | 1.78 |
| Oct 05, 2026 | 69.50 | 69.80 | 67.60 | 69.80 | 69.80 | +0.58% | 16,900 | 0.65 |
| Oct 02, 2026 | 67.30 | 69.60 | 67.30 | 69.40 | 69.40 | +2.06% | 23,173 | 0.88 |
| Oct 01, 2026 | 69.50 | 69.60 | 67.00 | 68.00 | 68.00 | -1.73% | 18,490 | 0.70 |
| Sep 30, 2026 | 69.70 | 70.00 | 68.00 | 69.20 | 69.20 | +0.58% | 19,664 | 0.75 |
| Sep 29, 2026 | 69.70 | 71.80 | 68.80 | 68.80 | 68.80 | -0.86% | 49,327 | 1.89 |
| Sep 28, 2026 | 68.50 | 69.50 | 67.70 | 69.40 | 69.40 | +1.46% | 18,829 | 0.72 |
| Sep 25, 2026 | 68.00 | 69.00 | 67.70 | 68.40 | 68.40 | +1.33% | 15,249 | 0.58 |
| Sep 24, 2026 | 69.00 | 69.00 | 67.20 | 67.50 | 67.50 | -1.60% | 22,505 | 0.86 |
| Sep 23, 2026 | 67.30 | 68.90 | 67.10 | 68.60 | 68.60 | +1.93% | 25,157 | 0.96 |
| Sep 22, 2026 | 65.40 | 67.60 | 65.40 | 67.30 | 67.30 | +1.51% | 16,232 | 0.62 |
| Sep 21, 2026 | 64.80 | 66.40 | 64.00 | 66.30 | 66.30 | +3.43% | 20,371 | 0.78 |
| Sep 18, 2026 | 62.50 | 65.00 | 62.50 | 64.10 | 64.10 | +2.23% | 35,000 | 1.35 |
| Sep 17, 2026 | 62.70 | 64.20 | 62.00 | 62.70 | 62.70 | +0.48% | 16,506 | 0.64 |
| Sep 16, 2026 | 61.90 | 64.40 | 61.00 | 62.40 | 62.40 | +1.30% | 42,935 | 1.69 |
| Sep 15, 2026 | 61.30 | 61.60 | 59.20 | 61.60 | 61.60 | +1.32% | 33,511 | 1.33 |
| Sep 14, 2026 | 66.90 | 66.90 | 60.10 | 60.80 | 60.80 | -8.57% | 71,487 | 2.94 |
| Sep 11, 2026 | 64.30 | 66.50 | 64.10 | 66.50 | 66.50 | +3.42% | 31,342 | 1.29 |
| Sep 10, 2026 | 63.70 | 65.60 | 63.30 | 64.30 | 64.30 | +2.23% | 55,566 | 2.35 |
| Sep 09, 2026 | 64.50 | 64.50 | 62.70 | 62.90 | 62.90 | -1.26% | 32,290 | 1.38 |
| Sep 08, 2026 | 65.00 | 65.70 | 63.20 | 63.70 | 63.70 | -1.24% | 51,297 | 2.24 |
| Sep 07, 2026 | 62.50 | 64.50 | 61.90 | 64.50 | 64.50 | +3.20% | 46,778 | 2.08 |
| Sep 04, 2026 | 57.00 | 64.00 | 56.70 | 62.50 | 62.50 | +8.32% | 73,695 | 3.39 |
| Sep 03, 2026 | 56.50 | 57.70 | 55.40 | 57.70 | 57.70 | +1.94% | 13,473 | 0.61 |
| Sep 02, 2026 | 56.40 | 56.60 | 55.50 | 56.60 | 56.60 | +0.18% | 10,023 | 0.44 |
| Sep 01, 2026 | 58.20 | 58.90 | 56.50 | 56.50 | 56.50 | -3.09% | 25,189 | 1.11 |
| Aug 31, 2026 | 57.50 | 58.30 | 57.40 | 58.30 | 58.30 | +1.39% | 19,635 | 0.86 |
| Aug 28, 2026 | 57.60 | 58.60 | 57.50 | 57.50 | 57.50 | -0.17% | 14,962 | 0.65 |
| Aug 27, 2026 | 55.80 | 58.20 | 55.80 | 57.60 | 57.60 | +4.35% | 23,102 | 0.99 |
| Aug 26, 2026 | 55.50 | 56.10 | 55.20 | 55.20 | 55.20 | -0.36% | 10,661 | 0.44 |
| Aug 25, 2026 | 54.40 | 55.90 | 54.30 | 55.40 | 55.40 | +2.21% | 12,902 | 0.53 |
| Aug 24, 2026 | 55.70 | 55.90 | 54.20 | 54.20 | 54.20 | -3.21% | 17,856 | 0.73 |
