Loews Corporation (BIT:1LOE)
Italy
· Delayed Price · Currency is EUR 93.82
+0.74 (0.80%)
At close: Apr 28, 2026
Loews Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | 0.80% | - |
| Apr 27, 2026 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | -2.29% | - |
| Apr 24, 2026 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | -3.27% | - |
| Apr 23, 2026 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | 1.80% | - |
| Apr 22, 2026 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | -0.47% | - |
| Apr 21, 2026 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | -0.06% | - |
| Apr 20, 2026 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | 6.34% | - |
| Apr 17, 2026 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | 0.77% | - |
| Apr 16, 2026 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | 0.20% | - |
| Apr 15, 2026 | 90.58 | 90.58 | 90.58 | 90.58 | 90.58 | -0.44% | - |
| Apr 14, 2026 | 90.98 | 90.98 | 90.98 | 90.98 | 90.98 | -2.28% | - |
| Apr 13, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | -2.62% | - |
| Apr 10, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 3.44% | - |
| Apr 9, 2026 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | -3.47% | - |
| Apr 8, 2026 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | 5.19% | - |
| Apr 7, 2026 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | -2.13% | - |
| Apr 2, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.64% | - |
| Apr 1, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| Mar 31, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.55% | - |
| Mar 30, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| Mar 27, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.54% | - |
| Mar 26, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Mar 25, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Mar 24, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.54% | - |
| Mar 23, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.55% | - |
| Mar 20, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| Mar 19, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.55% | - |
| Mar 18, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -3.68% | - |
| Mar 17, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Mar 16, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.53% | - |
| Mar 13, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - | - |
| Mar 12, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 0.53% | - |
| Mar 11, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.53% | - |
| Mar 10, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 1.07% | - |
| Mar 9, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Mar 6, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -1.58% | - |
| 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% | - |