Loews Corporation (BIT:1LOE)
Italy
· Delayed Price · Currency is EUR 95.00
0.00 (0.00%)
At close: Mar 5, 2026
Loews Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Mar 4, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.52% | - |
| Mar 3, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -1.55% | - |
| Mar 2, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 4.86% | - |
| Feb 27, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 2.21% | - |
| Feb 26, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Feb 25, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.63% | - |
| Feb 24, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.54% | - |
| Feb 23, 2026 | 92.45 | 92.45 | 92.45 | 92.50 | 92.45 | 0.54% | - |
| Feb 20, 2026 | 91.95 | 91.95 | 91.95 | 92.00 | 91.95 | -0.54% | - |
| Feb 19, 2026 | 92.45 | 92.45 | 92.45 | 92.50 | 92.45 | - | - |
| Feb 18, 2026 | 92.45 | 92.45 | 92.45 | 92.50 | 92.45 | -0.54% | - |
| Feb 17, 2026 | 92.95 | 92.95 | 92.95 | 93.00 | 92.95 | 1.64% | - |
| Feb 16, 2026 | 91.45 | 91.45 | 91.45 | 91.50 | 91.45 | -1.08% | - |
| Feb 13, 2026 | 92.45 | 92.45 | 92.45 | 92.50 | 92.45 | -1.07% | - |
| Feb 12, 2026 | 93.45 | 93.45 | 93.45 | 93.50 | 93.45 | -1.06% | - |
| Feb 11, 2026 | 94.45 | 94.45 | 94.45 | 94.50 | 94.45 | - | - |
| Feb 10, 2026 | 94.45 | 94.45 | 94.45 | 94.50 | 94.45 | - | - |
| Feb 9, 2026 | 94.45 | 94.45 | 94.45 | 94.50 | 94.45 | - | - |
| Feb 6, 2026 | 94.45 | 94.45 | 94.45 | 94.50 | 94.45 | 0.53% | - |
| Feb 5, 2026 | 93.95 | 93.95 | 93.95 | 94.00 | 93.95 | 2.17% | - |
| Feb 4, 2026 | 91.95 | 91.95 | 91.95 | 92.00 | 91.95 | 1.66% | - |
| Feb 3, 2026 | 90.45 | 90.45 | 90.45 | 90.50 | 90.45 | 1.12% | - |
| Feb 2, 2026 | 89.45 | 89.45 | 89.45 | 89.50 | 89.45 | 2.29% | - |
| Jan 30, 2026 | 87.45 | 87.45 | 87.45 | 87.50 | 87.45 | 0.57% | - |
| Jan 29, 2026 | 86.95 | 86.95 | 86.95 | 87.00 | 86.95 | 1.16% | - |
| Jan 28, 2026 | 85.95 | 85.95 | 85.95 | 86.00 | 85.95 | - | - |
| Jan 27, 2026 | 85.95 | 85.95 | 85.95 | 86.00 | 85.95 | -0.58% | - |
| Jan 26, 2026 | 86.45 | 86.45 | 86.45 | 86.50 | 86.45 | -0.57% | - |
| Jan 23, 2026 | 86.95 | 86.95 | 86.95 | 87.00 | 86.95 | - | - |
| Jan 22, 2026 | 86.95 | 86.95 | 86.95 | 87.00 | 86.95 | 1.75% | - |
| Jan 21, 2026 | 85.45 | 85.45 | 85.45 | 85.50 | 85.45 | -2.29% | - |
| Jan 20, 2026 | 87.45 | 87.45 | 87.45 | 87.50 | 87.45 | -0.57% | - |
| Jan 19, 2026 | 87.95 | 87.95 | 87.95 | 88.00 | 87.95 | - | - |
| Jan 16, 2026 | 87.95 | 87.95 | 87.95 | 88.00 | 87.95 | 0.57% | - |
| Jan 15, 2026 | 87.45 | 87.45 | 87.45 | 87.50 | 87.45 | -1.13% | - |
| Jan 14, 2026 | 88.45 | 88.45 | 88.45 | 88.50 | 88.45 | -0.56% | - |
| Jan 13, 2026 | 88.95 | 88.95 | 88.95 | 89.00 | 88.95 | -1.11% | - |
| Jan 12, 2026 | 89.95 | 89.95 | 89.95 | 90.00 | 89.95 | -1.10% | - |
| Jan 9, 2026 | 90.95 | 90.95 | 90.95 | 91.00 | 90.95 | - | - |
| Jan 8, 2026 | 90.95 | 90.95 | 90.95 | 91.00 | 90.95 | 1.11% | - |
| Jan 7, 2026 | 89.95 | 89.95 | 89.95 | 90.00 | 89.95 | 3.45% | - |
| Jan 6, 2026 | 86.95 | 86.95 | 86.95 | 87.00 | 86.95 | -3.87% | - |
| Jan 5, 2026 | 90.45 | 90.45 | 90.45 | 90.50 | 90.45 | 2.26% | - |
| Jan 2, 2026 | 88.45 | 88.45 | 88.45 | 88.50 | 88.45 | -2.21% | - |
| Dec 30, 2025 | 90.45 | 90.45 | 90.45 | 90.50 | 90.45 | - | - |
| Dec 29, 2025 | 90.45 | 90.45 | 90.45 | 90.50 | 90.45 | -1.09% | - |
| Dec 23, 2025 | 91.45 | 91.45 | 91.45 | 91.50 | 91.45 | 0.55% | - |
| Dec 22, 2025 | 90.95 | 90.95 | 90.95 | 91.00 | 90.95 | 0.55% | - |
| Dec 19, 2025 | 90.45 | 90.45 | 90.45 | 90.50 | 90.45 | 0.56% | - |
| Dec 18, 2025 | 89.95 | 89.95 | 89.95 | 90.00 | 89.95 | 1.12% | - |
| Dec 17, 2025 | 88.95 | 88.95 | 88.95 | 89.00 | 88.95 | 2.89% | - |
| Dec 16, 2025 | 86.45 | 86.45 | 86.45 | 86.50 | 86.45 | -3.35% | - |
| Dec 15, 2025 | 89.45 | 89.45 | 89.45 | 89.50 | 89.45 | 0.56% | - |
| Dec 12, 2025 | 88.95 | 88.95 | 88.95 | 89.00 | 88.95 | - | - |
| Dec 11, 2025 | 88.95 | 88.95 | 88.95 | 89.00 | 88.95 | 0.56% | - |
| Dec 10, 2025 | 88.45 | 88.45 | 88.45 | 88.50 | 88.45 | 0.57% | - |
| Dec 9, 2025 | 87.95 | 87.95 | 87.95 | 88.00 | 87.95 | - | - |
| Dec 8, 2025 | 87.95 | 87.95 | 87.95 | 88.00 | 87.95 | -1.12% | - |
| Dec 5, 2025 | 88.95 | 88.95 | 88.95 | 89.00 | 88.95 | -1.66% | - |
| Dec 4, 2025 | 90.45 | 90.45 | 90.45 | 90.50 | 90.45 | - | - |
| Dec 3, 2025 | 90.45 | 90.45 | 90.45 | 90.50 | 90.45 | -1.63% | - |
| Dec 2, 2025 | 91.95 | 91.95 | 91.95 | 92.00 | 91.95 | -2.13% | - |
| Dec 1, 2025 | 93.95 | 93.95 | 93.95 | 94.00 | 93.95 | 0.53% | - |
| Nov 28, 2025 | 93.45 | 93.45 | 93.45 | 93.50 | 93.45 | -0.53% | - |
| Nov 27, 2025 | 93.95 | 93.95 | 93.95 | 94.00 | 93.95 | - | - |
| Nov 26, 2025 | 93.95 | 93.95 | 93.95 | 94.00 | 93.95 | 1.62% | - |
| Nov 25, 2025 | 92.45 | 92.45 | 92.45 | 92.50 | 92.45 | 0.54% | - |
| Nov 24, 2025 | 91.89 | 91.89 | 91.89 | 92.00 | 91.89 | -0.54% | - |
| Nov 21, 2025 | 92.39 | 92.39 | 92.39 | 92.50 | 92.39 | 0.54% | - |
| Nov 20, 2025 | 91.89 | 91.89 | 91.89 | 92.00 | 91.89 | 1.10% | - |
| Nov 19, 2025 | 90.89 | 90.89 | 90.89 | 91.00 | 90.89 | - | - |
| Nov 18, 2025 | 90.89 | 90.89 | 90.89 | 91.00 | 90.89 | 0.55% | - |
| Nov 17, 2025 | 90.40 | 90.40 | 90.40 | 90.50 | 90.39 | 1.12% | - |
| Nov 14, 2025 | 89.40 | 89.40 | 89.40 | 89.50 | 89.40 | -0.56% | - |
| Nov 13, 2025 | 89.90 | 89.90 | 89.90 | 90.00 | 89.90 | - | - |
| Nov 12, 2025 | 89.90 | 89.90 | 89.90 | 90.00 | 89.90 | 1.12% | - |
| Nov 11, 2025 | 88.90 | 88.90 | 88.90 | 89.00 | 88.90 | - | - |
| Nov 10, 2025 | 88.90 | 88.90 | 88.90 | 89.00 | 88.90 | 0.56% | - |
| Nov 7, 2025 | 88.40 | 88.40 | 88.40 | 88.50 | 88.40 | - | - |
| Nov 6, 2025 | 88.40 | 88.40 | 88.40 | 88.50 | 88.40 | - | - |
| Nov 5, 2025 | 88.40 | 88.40 | 88.40 | 88.50 | 88.40 | 1.14% | - |
| Nov 4, 2025 | 87.40 | 87.40 | 87.40 | 87.50 | 87.40 | 2.94% | - |
| Nov 3, 2025 | 84.90 | 84.90 | 84.90 | 85.00 | 84.90 | -1.16% | - |
| Oct 31, 2025 | 85.90 | 85.90 | 85.90 | 86.00 | 85.90 | - | - |
| Oct 30, 2025 | 85.90 | 85.90 | 85.90 | 86.00 | 85.90 | 1.78% | - |
| Oct 29, 2025 | 84.40 | 84.40 | 84.40 | 84.50 | 84.40 | -1.17% | - |
| Oct 28, 2025 | 85.40 | 85.40 | 85.40 | 85.50 | 85.40 | -0.58% | - |
| Oct 27, 2025 | 85.90 | 85.90 | 85.90 | 86.00 | 85.90 | - | - |
| Oct 24, 2025 | 85.90 | 85.90 | 85.90 | 86.00 | 85.90 | - | - |
| Oct 23, 2025 | 85.90 | 85.90 | 85.90 | 86.00 | 85.90 | - | - |
| Oct 22, 2025 | 85.90 | 85.90 | 85.90 | 86.00 | 85.90 | - | - |
| Oct 21, 2025 | 85.90 | 85.90 | 85.90 | 86.00 | 85.90 | 1.18% | - |
| Oct 20, 2025 | 84.90 | 84.90 | 84.90 | 85.00 | 84.90 | 0.59% | - |
| Oct 17, 2025 | 84.40 | 84.40 | 84.40 | 84.50 | 84.40 | -0.59% | - |
| Oct 16, 2025 | 84.90 | 84.90 | 84.90 | 85.00 | 84.90 | -2.30% | - |
| Oct 15, 2025 | 86.90 | 86.90 | 86.90 | 87.00 | 86.90 | -0.57% | - |
| Oct 14, 2025 | 87.40 | 87.40 | 87.40 | 87.50 | 87.40 | - | - |
| Oct 13, 2025 | 87.40 | 87.40 | 87.40 | 87.50 | 87.40 | - | - |
| Oct 10, 2025 | 87.40 | 87.40 | 87.40 | 87.50 | 87.40 | -1.69% | - |