LU-VE S.p.A. LUVE
MIL · Italy · Producer Manufacturing
€68.00-1.20 (-1.73%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €68.00 | -1.73% | €69.50 | €69.60 | €67.00 | 18.49K |
| 2026-09-30 | €69.20 | +0.58% | €69.70 | €70.00 | €68.00 | 19.66K |
| 2026-09-29 | €68.80 | -0.86% | €69.70 | €71.80 | €68.80 | 49.33K |
| 2026-09-28 | €69.40 | +1.46% | €68.50 | €69.50 | €67.70 | 18.83K |
| 2026-09-25 | €68.40 | +1.33% | €68.00 | €69.00 | €67.70 | 15.25K |
| 2026-09-24 | €67.50 | -1.60% | €69.00 | €69.00 | €67.20 | 22.51K |
| 2026-09-23 | €68.60 | +1.93% | €67.30 | €68.90 | €67.10 | 25.16K |
| 2026-09-22 | €67.30 | +1.51% | €65.40 | €67.60 | €65.40 | 16.23K |
| 2026-09-21 | €66.30 | +3.43% | €64.80 | €66.40 | €64.00 | 20.37K |
| 2026-09-18 | €64.10 | +2.23% | €62.50 | €65.00 | €62.50 | 35.00K |
| 2026-09-17 | €62.70 | +0.48% | €62.70 | €64.20 | €62.00 | 16.51K |
| 2026-09-16 | €62.40 | +1.30% | €61.90 | €64.40 | €61.00 | 42.94K |
| 2026-09-15 | €61.60 | +1.32% | €61.30 | €61.60 | €59.20 | 33.51K |
| 2026-09-14 | €60.80 | -8.57% | €66.90 | €66.90 | €60.10 | 71.49K |
| 2026-09-11 | €66.50 | +3.42% | €64.30 | €66.50 | €64.10 | 31.34K |
| 2026-09-10 | €64.30 | +2.23% | €63.70 | €65.60 | €63.30 | 55.57K |
| 2026-09-09 | €62.90 | -1.26% | €64.50 | €64.50 | €62.70 | 32.29K |
| 2026-09-08 | €63.70 | -1.24% | €65.00 | €65.70 | €63.20 | 51.30K |
| 2026-09-07 | €64.50 | +3.20% | €62.50 | €64.50 | €61.90 | 46.78K |
| 2026-09-04 | €62.50 | +8.32% | €57.00 | €64.00 | €56.70 | 73.70K |
| 2026-09-03 | €57.70 | +1.94% | €56.50 | €57.70 | €55.40 | 13.47K |
| 2026-09-02 | €56.60 | +0.18% | €56.40 | €56.60 | €55.50 | 10.02K |
| 2026-09-01 | €56.50 | -3.09% | €58.20 | €58.90 | €56.50 | 25.19K |
| 2026-08-31 | €58.30 | +1.39% | €57.50 | €58.30 | €57.40 | 19.64K |
| 2026-08-28 | €57.50 | -0.17% | €57.60 | €58.60 | €57.50 | 14.96K |
| 2026-08-27 | €57.60 | +4.35% | €55.80 | €58.20 | €55.80 | 23.10K |
| 2026-08-26 | €55.20 | -0.36% | €55.50 | €56.10 | €55.20 | 10.66K |
| 2026-08-25 | €55.40 | +2.21% | €54.40 | €55.90 | €54.30 | 12.90K |
| 2026-08-24 | €54.20 | -3.21% | €55.70 | €55.90 | €54.20 | 17.86K |
| 2026-08-21 | €56.00 | +3.51% | €53.40 | €57.00 | €53.00 | 27.35K |
| 2026-08-20 | €54.10 | -1.64% | €55.00 | €55.30 | €54.10 | 24.27K |
| 2026-08-19 | €55.00 | -1.61% | €55.60 | €56.10 | €55.00 | 17.46K |
| 2026-08-18 | €55.90 | -1.93% | €57.00 | €57.00 | €55.40 | 11.52K |
| 2026-08-17 | €57.00 | +0.35% | €57.00 | €57.60 | €56.50 | 12.37K |
| 2026-08-14 | €56.80 | -1.05% | €57.40 | €57.70 | €56.70 | 9.48K |
| 2026-08-13 | €57.40 | -1.54% | €58.50 | €58.70 | €57.40 | 12.66K |
| 2026-08-12 | €58.30 | +1.75% | €57.60 | €58.70 | €57.20 | 23.55K |
| 2026-08-11 | €57.30 | -1.04% | €58.10 | €58.90 | €57.00 | 28.01K |
| 2026-08-10 | €57.90 | -2.03% | €59.70 | €59.70 | €57.30 | 29.00K |
| 2026-08-07 | €59.10 | 0.00% | €59.10 | €59.50 | €58.30 | 31.70K |
| 2026-08-06 | €59.10 | +1.37% | €58.10 | €59.90 | €57.60 | 39.31K |
| 2026-08-05 | €58.30 | 0.00% | €58.00 | €59.90 | €58.00 | 14.89K |
| 2026-08-04 | €58.30 | +3.37% | €57.10 | €58.50 | €56.90 | 13.70K |
| 2026-08-03 | €56.40 | -0.88% | €57.20 | €57.60 | €55.50 | 23.10K |
| 2026-07-31 | €56.90 | -1.04% | €57.80 | €59.10 | €56.40 | 19.79K |
| 2026-07-30 | €57.50 | +2.86% | €55.30 | €58.30 | €55.30 | 20.23K |
| 2026-07-29 | €55.90 | -1.76% | €56.20 | €57.10 | €54.60 | 41.73K |
| 2026-07-28 | €56.90 | +1.07% | €55.70 | €58.30 | €55.60 | 25.04K |
| 2026-07-27 | €56.30 | -2.26% | €58.50 | €58.80 | €56.30 | 19.58K |
| 2026-07-24 | €57.60 | -1.03% | €58.50 | €58.70 | €57.60 | 15.57K |
| 2026-07-23 | €58.20 | -2.02% | €60.50 | €60.50 | €57.30 | 18.60K |
| 2026-07-22 | €59.40 | +0.51% | €59.90 | €60.80 | €58.60 | 22.62K |
| 2026-07-21 | €59.10 | +0.17% | €59.30 | €60.20 | €58.80 | 36.13K |
| 2026-07-20 | €59.00 | +0.85% | €58.90 | €59.50 | €58.20 | 11.20K |
| 2026-07-17 | €58.50 | -0.68% | €57.90 | €58.50 | €57.00 | 31.34K |
| 2026-07-16 | €58.90 | -2.81% | €60.90 | €61.00 | €57.60 | 46.58K |
| 2026-07-15 | €60.60 | -1.94% | €62.50 | €62.80 | €60.60 | 15.45K |
| 2026-07-14 | €61.80 | -0.64% | €62.50 | €62.80 | €61.60 | 11.71K |
| 2026-07-13 | €62.20 | +0.65% | €62.30 | €62.40 | €60.70 | 27.58K |
| 2026-07-10 | €61.80 | -2.06% | €63.00 | €63.40 | €60.50 | 30.65K |
| 2026-07-09 | €63.10 | +2.10% | €62.90 | €65.70 | €62.30 | 39.86K |
| 2026-07-08 | €61.80 | 0.00% | €61.80 | €62.60 | €61.10 | 19.90K |
| 2026-07-07 | €61.80 | -9.38% | €67.70 | €67.80 | €61.80 | 47.50K |
| 2026-07-06 | €68.20 | -0.44% | €68.50 | €68.90 | €66.40 | 13.30K |
| 2026-07-03 | €68.50 | 0.00% | €68.30 | €69.80 | €68.30 | 9.04K |
| 2026-07-02 | €68.50 | +0.29% | €68.50 | €69.40 | €66.80 | 43.46K |
| 2026-07-01 | €68.30 | +2.86% | €66.90 | €68.30 | €65.20 | 17.38K |
| 2026-06-30 | €66.40 | +3.75% | €63.50 | €66.90 | €63.50 | 22.38K |
| 2026-06-29 | €64.00 | +0.16% | €64.00 | €64.90 | €63.30 | 15.03K |
| 2026-06-26 | €63.90 | -1.24% | €64.10 | €64.10 | €61.70 | 31.50K |
| 2026-06-25 | €64.70 | -1.07% | €65.50 | €66.50 | €64.70 | 15.82K |
| 2026-06-24 | €65.40 | -1.21% | €67.30 | €67.30 | €64.00 | 16.70K |
| 2026-06-23 | €66.20 | -4.20% | €68.90 | €68.90 | €65.60 | 22.07K |
| 2026-06-22 | €69.10 | -0.72% | €70.10 | €70.20 | €68.90 | 9.82K |
| 2026-06-19 | €69.60 | -0.43% | €69.50 | €70.80 | €68.80 | 21.27K |
| 2026-06-18 | €69.90 | -0.43% | €70.50 | €70.60 | €67.80 | 21.28K |
| 2026-06-17 | €70.20 | +2.48% | €68.50 | €70.50 | €67.80 | 15.08K |
| 2026-06-16 | €68.50 | -0.72% | €69.00 | €70.50 | €68.50 | 26.86K |
| 2026-06-15 | €69.00 | +1.92% | €68.30 | €69.60 | €67.30 | 15.90K |
| 2026-06-12 | €67.70 | +1.65% | €67.40 | €68.50 | €66.70 | 19.39K |
| 2026-06-11 | €66.60 | +3.26% | €65.30 | €67.40 | €65.10 | 19.50K |
| 2026-06-10 | €64.50 | -0.77% | €65.70 | €66.20 | €63.70 | 19.69K |
| 2026-06-09 | €65.00 | -1.37% | €66.40 | €69.30 | €65.00 | 27.64K |
| 2026-06-08 | €65.90 | +0.61% | €64.70 | €66.30 | €64.30 | 32.80K |
| 2026-06-05 | €65.50 | -5.35% | €69.20 | €69.30 | €65.30 | 50.20K |
| 2026-06-04 | €69.20 | -1.70% | €69.70 | €70.60 | €68.50 | 22.93K |
| 2026-06-03 | €70.40 | -1.26% | €71.30 | €71.60 | €68.80 | 37.59K |
| 2026-06-02 | €71.30 | +4.70% | €67.80 | €71.30 | €67.80 | 14.59K |
| 2026-06-01 | €68.10 | +0.59% | €68.50 | €69.80 | €67.70 | 41.86K |
| 2026-05-29 | €67.70 | +2.11% | €65.50 | €67.70 | €65.50 | 83.55K |