Las Vegas Sands Corp. (BIT:1LVS)
Italy
· Delayed Price · Currency is EUR 55.90
-1.03 (-1.81%)
At close: Dec 5, 2025
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -1.81% | - |
| Dec 4, 2025 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | -2.37% | - |
| Dec 3, 2025 | 58.33 | 58.33 | 58.33 | 58.31 | 58.31 | -1.12% | 24 |
| Dec 2, 2025 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | -2.14% | - |
| Dec 1, 2025 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | 2.12% | - |
| Nov 28, 2025 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | 0.15% | - |
| Nov 27, 2025 | 60.11 | 60.11 | 60.11 | 58.92 | 58.92 | 0.27% | 8 |
| Nov 26, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | 0.36% | - |
| Nov 25, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 3.72% | - |
| Nov 24, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | 0.95% | - |
| Nov 21, 2025 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | -1.03% | - |
| Nov 20, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.41% | - |
| Nov 19, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | 0.32% | - |
| Nov 18, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | -1.73% | - |
| Nov 17, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | 0.48% | - |
| Nov 14, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | 0.67% | - |
| Nov 13, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | -2.30% | - |
| Nov 12, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | -0.70% | - |
| Nov 11, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | 0.90% | - |
| Nov 10, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 4.33% | - |
| Nov 7, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | 1.86% | - |
| Nov 6, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 2.11% | - |
| Nov 5, 2025 | 51.26 | 53.50 | 51.26 | 53.13 | 53.13 | 0.70% | 86 |
| Nov 4, 2025 | 50.88 | 50.88 | 50.88 | 52.76 | 52.76 | 2.21% | 22 |
| Nov 3, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 0.72% | - |
| Oct 31, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -0.23% | - |
| Oct 30, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | 1.16% | - |
| Oct 29, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 1.92% | - |
| Oct 28, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | -2.42% | - |
| Oct 27, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 2.13% | - |
| Oct 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.86% | - |
| Oct 23, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 13.64% | - |
| Oct 22, 2025 | 42.80 | 42.80 | 42.80 | 43.19 | 43.19 | -0.45% | 2 |
| Oct 21, 2025 | 43.16 | 43.16 | 43.16 | 43.39 | 43.39 | 1.07% | 2 |
| Oct 20, 2025 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | 2.99% | - |
| Oct 17, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | -1.20% | - |
| Oct 16, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | -0.68% | - |
| Oct 15, 2025 | 42.07 | 42.07 | 42.07 | 42.48 | 42.48 | 2.76% | 22 |
| Oct 14, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 2.09% | - |
| Oct 13, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | -6.23% | - |
| Oct 10, 2025 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | -2.55% | - |
| Oct 9, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | -4.81% | - |
| Oct 8, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 4.67% | - |
| Oct 7, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -0.53% | - |
| Oct 6, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 0.08% | - |
| Oct 3, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -4.42% | - |
| Oct 2, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 1.11% | - |
| Oct 1, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 0.82% | - |
| Sep 30, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -1.99% | - |
| Sep 29, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 1.60% | - |