Lucisano Media Group S.p.A. (BIT:LMG)
Italy
· Delayed Price · Currency is EUR 0.9850
0.00 (0.00%)
At close: Dec 5, 2025
Lucisano Media Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Dec 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Dec 3, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 4.79% | 9,200 |
| Dec 2, 2025 | 1.02 | 1.02 | 0.94 | 0.94 | 0.94 | -7.84% | 17,600 |
| Dec 1, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 400 |
| Nov 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,600 |
| Nov 27, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 400 |
| Nov 26, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Nov 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Nov 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Nov 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 1,200 |
| Nov 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 2,000 |
| Nov 13, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 800 |
| Nov 12, 2025 | 1.08 | 1.10 | 1.06 | 1.06 | 1.06 | - | 40,800 |
| Nov 11, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Nov 10, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Nov 7, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | 2,400 |
| Nov 6, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | - | 5,600 |
| Nov 5, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Nov 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Nov 3, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Oct 31, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | -0.92% | 9,200 |
| Oct 30, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | 2,400 |
| Oct 29, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Oct 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Oct 27, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | 1,200 |
| Oct 24, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 400 |
| Oct 23, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 16,800 |
| Oct 22, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | 3,200 |
| Oct 21, 2025 | 1.07 | 1.10 | 1.04 | 1.08 | 1.08 | -0.92% | 16,000 |
| Oct 20, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | 2,000 |
| Oct 17, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Oct 16, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Oct 15, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -0.89% | 7,200 |
| Oct 14, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 3,600 |
| Oct 13, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 1,200 |
| Oct 10, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Oct 9, 2025 | 1.15 | 1.16 | 1.09 | 1.12 | 1.12 | -1.75% | 19,200 |
| Oct 8, 2025 | 1.11 | 1.14 | 1.09 | 1.14 | 1.14 | -0.87% | 51,600 |
| Oct 7, 2025 | 1.14 | 1.15 | 1.09 | 1.15 | 1.15 | -3.36% | 28,400 |
| Oct 6, 2025 | 1.06 | 1.19 | 1.06 | 1.19 | 1.19 | 2.59% | 17,200 |
| Oct 3, 2025 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -0.85% | 16,400 |
| Oct 2, 2025 | 1.13 | 1.20 | 1.13 | 1.17 | 1.17 | 5.41% | 13,600 |
| Oct 1, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -0.89% | 14,800 |
| Sep 30, 2025 | 1.03 | 1.12 | 1.03 | 1.12 | 1.12 | 10.89% | 11,600 |
| Sep 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |