Lottomatica Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	21.60	21.92	21.52	21.64	21.64	-0.18%	345,045
Dec 4, 2025	22.00	22.00	21.48	21.68	21.68	-1.00%	812,689
Dec 3, 2025	22.60	22.80	21.90	21.90	21.90	-3.10%	1,392,105
Dec 2, 2025	22.06	22.64	22.06	22.60	22.60	3.20%	1,272,732
Dec 1, 2025	21.94	22.04	21.58	21.90	21.90	-0.54%	890,438
Nov 28, 2025	22.12	22.34	21.90	22.02	22.02	-0.36%	812,334
Nov 27, 2025	21.48	22.46	21.46	22.10	22.10	2.89%	1,575,681
Nov 26, 2025	20.88	21.80	20.76	21.48	21.48	3.47%	1,393,898
Nov 25, 2025	20.40	20.76	20.02	20.76	20.76	1.86%	1,301,771
Nov 24, 2025	20.84	20.84	20.38	20.38	20.38	-1.26%	1,600,831
Nov 21, 2025	20.38	20.88	20.32	20.64	20.64	0.68%	1,207,382
Nov 20, 2025	20.24	20.74	20.18	20.50	20.50	1.28%	1,170,758
Nov 19, 2025	20.00	20.46	19.91	20.24	20.24	0.90%	1,000,735
Nov 18, 2025	19.92	20.06	19.69	20.06	20.06	-0.89%	1,062,886
Nov 17, 2025	20.44	20.66	20.16	20.24	20.24	-1.08%	984,576
Nov 14, 2025	20.38	20.66	20.24	20.46	20.46	-0.78%	1,097,587
Nov 13, 2025	20.62	21.08	20.58	20.62	20.62	-0.39%	1,387,234
Nov 12, 2025	20.22	20.92	20.22	20.70	20.70	2.37%	1,502,219
Nov 11, 2025	20.50	20.58	20.22	20.22	20.22	-1.37%	1,242,903
Nov 10, 2025	20.34	20.60	19.74	20.50	20.50	6.77%	2,177,294
Nov 7, 2025	19.78	19.89	18.66	19.20	19.20	-2.93%	2,437,788
Nov 6, 2025	21.12	21.20	19.78	19.78	19.78	-6.08%	2,375,628
Nov 5, 2025	22.24	22.38	21.06	21.06	21.06	-4.79%	1,886,810
Nov 4, 2025	20.86	22.18	20.82	22.12	22.12	3.27%	2,122,376
Nov 3, 2025	21.24	21.66	21.20	21.42	21.42	0.19%	1,003,392
Oct 31, 2025	21.22	21.38	21.08	21.38	21.38	1.14%	684,028
Oct 30, 2025	21.08	21.18	20.98	21.14	21.14	0.38%	593,071
Oct 29, 2025	21.20	21.36	20.94	21.06	21.06	-1.13%	602,402
Oct 28, 2025	21.10	21.50	21.08	21.30	21.30	0.66%	564,000
Oct 27, 2025	21.42	21.48	21.08	21.16	21.16	-1.40%	791,908
Oct 24, 2025	20.94	21.52	20.84	21.46	21.46	2.68%	795,708
Oct 23, 2025	21.00	21.12	20.78	20.90	20.90	-0.85%	722,348
Oct 22, 2025	21.20	21.28	21.00	21.08	21.08	-0.28%	502,922
Oct 21, 2025	21.14	21.22	20.92	21.14	21.14	0.09%	891,735
Oct 20, 2025	21.82	21.86	21.06	21.12	21.12	-2.85%	828,525
Oct 17, 2025	21.46	21.94	21.22	21.74	21.74	-	1,005,735
Oct 16, 2025	21.70	21.82	21.50	21.74	21.74	0.09%	902,514
Oct 15, 2025	22.22	22.28	21.72	21.72	21.72	-1.99%	954,466
Oct 14, 2025	22.04	22.24	21.92	22.16	22.16	-0.09%	845,495
Oct 13, 2025	22.18	22.28	21.94	22.18	22.18	0.45%	796,756
Oct 10, 2025	22.56	22.78	22.06	22.08	22.08	-1.69%	1,407,292
Oct 9, 2025	22.66	22.90	22.40	22.46	22.46	-1.06%	702,332
Oct 8, 2025	22.48	22.70	22.26	22.70	22.70	1.61%	859,088
Oct 7, 2025	21.94	22.60	21.90	22.34	22.34	1.82%	852,265
Oct 6, 2025	22.14	22.26	21.82	21.94	21.94	-1.26%	638,130
Oct 3, 2025	22.12	22.34	22.06	22.22	22.22	0.45%	814,842
Oct 2, 2025	22.38	22.66	22.00	22.12	22.12	-1.16%	920,762
Oct 1, 2025	22.82	22.94	22.38	22.38	22.38	-2.36%	931,891
Sep 30, 2025	22.94	23.16	22.82	22.92	22.92	0.17%	927,906
Sep 29, 2025	22.56	22.98	22.54	22.88	22.88	1.51%	740,060