Lucisano Media Group S.p.A. LMG
MIL · Italy · Consumer Services
€1.06-0.02 (-1.85%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.08 | +1.89% | €1.08 | €1.08 | €1.08 | 2.80K |
| 2026-09-29 | €1.06 | 0.00% | €1.06 | €1.06 | €1.06 | 0 |
| 2026-09-28 | €1.06 | 0.00% | €1.06 | €1.06 | €1.06 | 0 |
| 2026-09-25 | €1.06 | 0.00% | €1.06 | €1.06 | €1.06 | 0 |
| 2026-09-24 | €1.06 | 0.00% | €1.06 | €1.06 | €1.06 | 0 |
| 2026-09-23 | €1.06 | 0.00% | €1.06 | €1.06 | €1.06 | 0 |
| 2026-09-22 | €1.06 | +3.92% | €1.04 | €1.06 | €1.04 | 15.60K |
| 2026-09-21 | €1.02 | -6.42% | €1.07 | €1.07 | €1.02 | 3.20K |
| 2026-09-18 | €1.09 | 0.00% | €1.09 | €1.09 | €1.09 | 0 |
| 2026-09-17 | €1.09 | +1.87% | €1.09 | €1.09 | €1.09 | 6.80K |
| 2026-09-16 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-09-15 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-09-14 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-09-11 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-09-10 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-09-09 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-09-08 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-09-07 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-09-04 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-09-03 | €1.07 | -0.93% | €1.06 | €1.07 | €1.06 | 9.20K |
| 2026-09-02 | €1.08 | 0.00% | €1.08 | €1.08 | €1.08 | 0 |
| 2026-09-01 | €1.08 | -1.82% | €1.08 | €1.08 | €1.08 | 400 |
| 2026-08-31 | €1.10 | 0.00% | €1.10 | €1.10 | €1.10 | 0 |
| 2026-08-28 | €1.10 | 0.00% | €1.10 | €1.10 | €1.10 | 0 |
| 2026-08-27 | €1.10 | 0.00% | €1.10 | €1.10 | €1.10 | 0 |
| 2026-08-26 | €1.10 | 0.00% | €1.10 | €1.10 | €1.10 | 0 |
| 2026-08-25 | €1.10 | +3.77% | €1.08 | €1.10 | €1.08 | 13.20K |
| 2026-08-24 | €1.06 | 0.00% | €1.06 | €1.06 | €1.06 | 4.40K |
| 2026-08-21 | €1.06 | 0.00% | €1.06 | €1.06 | €1.06 | 0 |
| 2026-08-20 | €1.06 | -3.64% | €1.09 | €1.09 | €1.06 | 21.60K |
| 2026-08-19 | €1.10 | -1.79% | €1.10 | €1.10 | €1.10 | 2.80K |
| 2026-08-18 | €1.12 | +1.82% | €1.10 | €1.12 | €1.10 | 15.60K |
| 2026-08-17 | €1.10 | +1.85% | €1.08 | €1.10 | €1.08 | 1.20K |
| 2026-08-14 | €1.08 | 0.00% | €1.08 | €1.08 | €1.08 | 0 |
| 2026-08-13 | €1.08 | +2.86% | €1.03 | €1.08 | €1.03 | 8.80K |
| 2026-08-12 | €1.05 | +2.94% | €1.04 | €1.05 | €1.04 | 3.20K |
| 2026-08-11 | €1.02 | +2.00% | €1.02 | €1.02 | €1.02 | 2.80K |
| 2026-08-10 | €1.00 | -1.96% | €1.01 | €1.01 | €0.99 | 9.20K |
| 2026-08-07 | €1.02 | 0.00% | €1.02 | €1.02 | €1.02 | 0 |
| 2026-08-06 | €1.02 | 0.00% | €1.02 | €1.02 | €1.02 | 0 |
| 2026-08-05 | €1.02 | 0.00% | €1.02 | €1.02 | €1.02 | 0 |
| 2026-08-04 | €1.02 | -1.92% | €1.04 | €1.04 | €1.00 | 5.60K |
| 2026-08-03 | €1.04 | 0.00% | €1.04 | €1.04 | €1.04 | 0 |
| 2026-07-31 | €1.04 | 0.00% | €1.04 | €1.04 | €1.04 | 2.80K |
| 2026-07-30 | €1.04 | 0.00% | €1.04 | €1.04 | €1.04 | 0 |
| 2026-07-29 | €1.04 | 0.00% | €1.04 | €1.04 | €1.04 | 0 |
| 2026-07-28 | €1.04 | 0.00% | €1.04 | €1.04 | €1.04 | 0 |
| 2026-07-27 | €1.04 | 0.00% | €1.04 | €1.04 | €1.04 | 1.20K |
| 2026-07-24 | €1.04 | 0.00% | €1.04 | €1.04 | €1.04 | 0 |
| 2026-07-23 | €1.04 | 0.00% | €1.04 | €1.04 | €1.04 | 0 |
| 2026-07-22 | €1.04 | 0.00% | €1.04 | €1.04 | €1.04 | 0 |
| 2026-07-21 | €1.04 | 0.00% | €1.04 | €1.04 | €1.04 | 0 |
| 2026-07-20 | €1.04 | 0.00% | €1.04 | €1.04 | €1.04 | 0 |
| 2026-07-17 | €1.04 | 0.00% | €1.04 | €1.04 | €1.04 | 0 |
| 2026-07-16 | €1.04 | -1.89% | €1.04 | €1.04 | €1.04 | 2.40K |
| 2026-07-15 | €1.06 | 0.00% | €1.06 | €1.06 | €1.06 | 0 |
| 2026-07-14 | €1.06 | 0.00% | €1.06 | €1.06 | €1.06 | 0 |
| 2026-07-13 | €1.06 | -0.93% | €1.05 | €1.06 | €1.05 | 6.40K |
| 2026-07-10 | €1.07 | +1.90% | €1.07 | €1.07 | €1.07 | 2.00K |
| 2026-07-09 | €1.05 | +1.94% | €1.05 | €1.05 | €1.05 | 2.80K |
| 2026-07-08 | €1.03 | 0.00% | €1.03 | €1.03 | €1.03 | 0 |
| 2026-07-07 | €1.03 | 0.00% | €1.03 | €1.03 | €1.03 | 0 |
| 2026-07-06 | €1.03 | 0.00% | €1.03 | €1.03 | €1.03 | 4.00K |
| 2026-07-03 | €1.03 | 0.00% | €1.03 | €1.03 | €1.03 | 0 |
| 2026-07-02 | €1.03 | 0.00% | €1.03 | €1.03 | €1.03 | 0 |
| 2026-07-01 | €1.03 | 0.00% | €1.03 | €1.03 | €1.03 | 0 |
| 2026-06-30 | €1.03 | 0.00% | €1.03 | €1.03 | €1.03 | 0 |
| 2026-06-29 | €1.03 | 0.00% | €1.03 | €1.03 | €1.03 | 0 |
| 2026-06-26 | €1.03 | 0.00% | €1.03 | €1.03 | €1.03 | 0 |
| 2026-06-25 | €1.03 | 0.00% | €1.03 | €1.03 | €1.03 | 0 |
| 2026-06-24 | €1.03 | 0.00% | €1.03 | €1.03 | €1.03 | 0 |
| 2026-06-23 | €1.03 | 0.00% | €1.03 | €1.03 | €1.03 | 400 |
| 2026-06-22 | €1.03 | 0.00% | €1.03 | €1.03 | €1.03 | 0 |
| 2026-06-19 | €1.03 | 0.00% | €1.03 | €1.03 | €1.03 | 0 |
| 2026-06-18 | €1.03 | -0.96% | €1.03 | €1.03 | €1.03 | 400 |
| 2026-06-17 | €1.04 | 0.00% | €1.04 | €1.04 | €1.04 | 0 |
| 2026-06-16 | €1.04 | 0.00% | €1.04 | €1.04 | €1.04 | 0 |
| 2026-06-15 | €1.04 | 0.00% | €1.04 | €1.04 | €1.04 | 0 |
| 2026-06-12 | €1.04 | 0.00% | €1.04 | €1.04 | €1.04 | 0 |
| 2026-06-11 | €1.04 | 0.00% | €1.04 | €1.04 | €1.04 | 0 |
| 2026-06-10 | €1.04 | 0.00% | €1.04 | €1.04 | €1.04 | 0 |
| 2026-06-09 | €1.04 | 0.00% | €1.04 | €1.04 | €1.04 | 0 |
| 2026-06-08 | €1.04 | 0.00% | €1.04 | €1.04 | €1.04 | 1.60K |
| 2026-06-05 | €1.04 | 0.00% | €1.04 | €1.04 | €1.04 | 0 |
| 2026-06-04 | €1.04 | 0.00% | €1.04 | €1.04 | €1.04 | 0 |
| 2026-06-03 | €1.04 | 0.00% | €1.04 | €1.04 | €1.04 | 400 |
| 2026-06-02 | €1.04 | 0.00% | €1.04 | €1.04 | €1.04 | 0 |
| 2026-06-01 | €1.04 | 0.00% | €1.04 | €1.04 | €1.04 | 2.00K |
| 2026-05-29 | €1.04 | 0.00% | €1.04 | €1.04 | €1.04 | 10.80K |
| 2026-05-28 | €1.04 | -4.59% | €1.07 | €1.07 | €1.04 | 13.60K |