Lottomatica Group S.P.A. LTMC
MIL · Italy · Consumer Services
€25.03-0.50 (-1.96%)
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 | €25.53 | -0.62% | €25.70 | €26.00 | €25.32 | 883.52K |
| 2026-09-29 | €25.69 | -1.61% | €26.14 | €26.29 | €25.69 | 761.90K |
| 2026-09-28 | €26.11 | -1.62% | €26.60 | €26.73 | €25.95 | 856.63K |
| 2026-09-25 | €26.54 | -0.19% | €27.00 | €27.16 | €26.31 | 844.33K |
| 2026-09-24 | €26.59 | -3.10% | €27.31 | €27.39 | €26.39 | 1.25M |
| 2026-09-23 | €27.44 | -1.40% | €27.89 | €28.13 | €27.20 | 1.16M |
| 2026-09-22 | €27.83 | +1.64% | €27.30 | €28.04 | €27.24 | 1.10M |
| 2026-09-21 | €27.38 | +1.07% | €27.10 | €27.47 | €27.06 | 730.45K |
| 2026-09-18 | €27.09 | -1.78% | €27.50 | €27.56 | €26.98 | 1.71M |
| 2026-09-17 | €27.58 | -0.04% | €27.75 | €28.03 | €27.46 | 713.83K |
| 2026-09-16 | €27.59 | +2.76% | €26.81 | €27.59 | €26.63 | 974.22K |
| 2026-09-15 | €26.85 | -1.29% | €27.08 | €27.27 | €26.53 | 869.27K |
| 2026-09-14 | €27.20 | -0.48% | €27.43 | €27.76 | €27.06 | 875.42K |
| 2026-09-11 | €27.33 | -0.62% | €27.46 | €27.68 | €27.23 | 1.43M |
| 2026-09-10 | €27.50 | +5.44% | €26.14 | €27.58 | €26.04 | 2.55M |
| 2026-09-09 | €26.08 | -0.19% | €26.07 | €26.47 | €25.46 | 1.28M |
| 2026-09-08 | €26.13 | -0.04% | €26.30 | €26.67 | €25.85 | 1.76M |
| 2026-09-07 | €26.14 | +7.70% | €24.31 | €26.59 | €24.28 | 2.67M |
| 2026-09-04 | €24.27 | +0.29% | €24.04 | €24.92 | €23.83 | 1.53M |
| 2026-09-03 | €24.20 | +5.77% | €22.63 | €24.64 | €22.32 | 4.23M |
| 2026-09-02 | €22.88 | -7.63% | €24.38 | €24.38 | €21.92 | 6.62M |
| 2026-09-01 | €24.77 | -2.56% | €25.40 | €25.51 | €24.77 | 621.56K |
| 2026-08-31 | €25.42 | -0.66% | €25.62 | €25.80 | €25.42 | 607.51K |
| 2026-08-28 | €25.59 | +2.32% | €25.05 | €25.73 | €25.05 | 611.98K |
| 2026-08-27 | €25.01 | +0.52% | €24.90 | €25.17 | €24.82 | 464.54K |
| 2026-08-26 | €24.88 | -1.35% | €25.17 | €25.41 | €24.71 | 715.80K |
| 2026-08-25 | €25.22 | +1.90% | €24.89 | €25.28 | €24.82 | 580.60K |
| 2026-08-24 | €24.75 | +1.27% | €24.53 | €24.85 | €24.40 | 371.44K |
| 2026-08-21 | €24.44 | +1.03% | €24.17 | €24.65 | €24.07 | 406.26K |
| 2026-08-20 | €24.19 | +1.43% | €23.85 | €24.26 | €23.74 | 479.52K |
| 2026-08-19 | €23.85 | +0.29% | €23.91 | €23.91 | €23.50 | 599.93K |
| 2026-08-18 | €23.78 | -1.65% | €24.18 | €24.33 | €23.78 | 329.95K |
| 2026-08-17 | €24.18 | -1.31% | €24.46 | €24.79 | €24.18 | 469.94K |
| 2026-08-14 | €24.50 | +0.53% | €24.48 | €24.80 | €24.48 | 543.33K |
| 2026-08-13 | €24.37 | +0.49% | €24.43 | €24.58 | €24.24 | 313.89K |
| 2026-08-12 | €24.25 | -0.70% | €24.42 | €24.66 | €24.20 | 455.40K |
| 2026-08-11 | €24.42 | +1.41% | €24.09 | €24.61 | €24.00 | 558.12K |
| 2026-08-10 | €24.08 | -0.33% | €24.15 | €24.25 | €24.05 | 343.90K |
| 2026-08-07 | €24.16 | +0.62% | €23.95 | €24.56 | €23.82 | 536.80K |
| 2026-08-06 | €24.01 | -1.07% | €24.33 | €24.41 | €23.88 | 797.31K |
| 2026-08-05 | €24.27 | +1.04% | €24.02 | €24.98 | €24.02 | 803.95K |
| 2026-08-04 | €24.02 | 0.00% | €24.03 | €24.47 | €23.95 | 676.00K |
| 2026-08-03 | €24.02 | +2.30% | €23.52 | €24.08 | €23.41 | 759.07K |
| 2026-07-31 | €23.48 | -0.84% | €23.60 | €23.77 | €23.46 | 590.15K |
| 2026-07-30 | €23.68 | -0.38% | €23.80 | €24.10 | €23.67 | 811.09K |
| 2026-07-29 | €23.77 | -4.00% | €24.54 | €24.57 | €22.96 | 3.22M |
| 2026-07-28 | €24.76 | -1.43% | €25.44 | €25.58 | €24.41 | 1.15M |
| 2026-07-27 | €25.12 | +3.16% | €24.75 | €25.14 | €24.52 | 921.09K |
| 2026-07-24 | €24.35 | +0.70% | €24.18 | €24.52 | €24.16 | 464.54K |
| 2026-07-23 | €24.18 | -1.27% | €24.47 | €24.51 | €24.14 | 588.77K |
| 2026-07-22 | €24.49 | -0.73% | €24.71 | €24.75 | €24.37 | 533.31K |
| 2026-07-21 | €24.67 | -0.40% | €24.70 | €24.95 | €24.38 | 633.92K |
| 2026-07-20 | €24.77 | -1.31% | €25.08 | €25.39 | €24.72 | 694.90K |
| 2026-07-17 | €25.10 | -0.75% | €25.23 | €25.44 | €24.96 | 542.10K |
| 2026-07-16 | €25.29 | -1.29% | €25.50 | €25.57 | €25.00 | 669.58K |
| 2026-07-15 | €25.62 | +0.39% | €25.26 | €25.81 | €24.86 | 841.97K |
| 2026-07-14 | €25.52 | -1.01% | €25.55 | €25.87 | €25.49 | 333.52K |
| 2026-07-13 | €25.78 | +0.04% | €25.61 | €25.79 | €25.48 | 302.20K |
| 2026-07-10 | €25.77 | +1.50% | €25.31 | €25.77 | €24.98 | 654.42K |
| 2026-07-09 | €25.39 | -1.17% | €25.69 | €26.04 | €25.38 | 551.59K |
| 2026-07-08 | €25.69 | +0.16% | €25.61 | €25.76 | €25.19 | 473.05K |
| 2026-07-07 | €25.65 | -0.27% | €25.78 | €26.21 | €25.56 | 612.54K |
| 2026-07-06 | €25.72 | +0.90% | €25.49 | €25.74 | €25.34 | 610.20K |
| 2026-07-03 | €25.49 | +3.96% | €24.58 | €25.51 | €24.53 | 700.49K |
| 2026-07-02 | €24.52 | -0.41% | €24.65 | €25.12 | €24.52 | 661.97K |
| 2026-07-01 | €24.62 | +1.32% | €24.44 | €24.65 | €24.23 | 583.59K |
| 2026-06-30 | €24.30 | -0.69% | €24.26 | €24.82 | €24.07 | 899.13K |
| 2026-06-29 | €24.47 | -0.65% | €24.80 | €24.90 | €24.47 | 729.46K |
| 2026-06-26 | €24.63 | -2.11% | €25.12 | €25.16 | €24.34 | 866.40K |
| 2026-06-25 | €25.16 | -0.40% | €25.30 | €25.35 | €24.14 | 1.23M |
| 2026-06-24 | €25.26 | -2.55% | €25.78 | €25.96 | €25.18 | 697.95K |
| 2026-06-23 | €25.92 | -1.29% | €26.14 | €26.49 | €25.89 | 621.63K |
| 2026-06-22 | €26.26 | -0.64% | €26.23 | €26.65 | €25.79 | 917.82K |
| 2026-06-19 | €26.43 | +1.26% | €26.20 | €26.43 | €25.64 | 1.77M |
| 2026-06-18 | €26.10 | -0.34% | €26.24 | €26.43 | €26.04 | 809.16K |
| 2026-06-17 | €26.19 | -0.38% | €26.30 | €26.55 | €25.98 | 740.19K |
| 2026-06-16 | €26.29 | -1.39% | €26.83 | €27.00 | €26.27 | 639.89K |
| 2026-06-15 | €26.66 | -3.16% | €27.70 | €27.70 | €26.57 | 588.91K |
| 2026-06-12 | €27.53 | +2.76% | €27.14 | €28.08 | €27.13 | 962.10K |
| 2026-06-11 | €26.79 | -1.11% | €27.09 | €27.33 | €26.72 | 626.87K |
| 2026-06-10 | €27.09 | +2.61% | €26.55 | €27.40 | €26.41 | 546.03K |
| 2026-06-09 | €26.40 | +1.42% | €26.09 | €27.01 | €25.97 | 738.90K |
| 2026-06-08 | €26.03 | +0.27% | €25.85 | €26.17 | €25.80 | 423.13K |
| 2026-06-05 | €25.96 | +0.39% | €25.96 | €26.23 | €25.82 | 282.19K |
| 2026-06-04 | €25.86 | -0.96% | €26.08 | €26.26 | €25.85 | 442.54K |
| 2026-06-03 | €26.11 | +1.63% | €25.72 | €26.45 | €25.62 | 1.14M |
| 2026-06-02 | €25.69 | +1.42% | €25.59 | €25.87 | €25.43 | 375.69K |
| 2026-06-01 | €25.33 | -0.35% | €25.42 | €25.50 | €25.04 | 624.73K |
| 2026-05-29 | €25.42 | +0.43% | €25.26 | €25.71 | €25.09 | 1.51M |
| 2026-05-28 | €25.31 | -0.51% | €25.16 | €25.39 | €24.88 | 648.03K |