Las Vegas Sands Corp. (BIT:1LVS)
Italy
· Delayed Price · Currency is EUR 55.90
-1.03 (-1.81%)
At close: Dec 5, 2025
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -1.81% | - |
| Dec 4, 2025 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | -2.37% | - |
| Dec 3, 2025 | 58.33 | 58.33 | 58.33 | 58.31 | 58.31 | -1.12% | 24 |
| Dec 2, 2025 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | -2.14% | - |
| Dec 1, 2025 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | 2.12% | - |
| Nov 28, 2025 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | 0.15% | - |
| Nov 27, 2025 | 60.11 | 60.11 | 60.11 | 58.92 | 58.92 | 0.27% | 8 |
| Nov 26, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | 0.36% | - |
| Nov 25, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 3.72% | - |
| Nov 24, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | 0.95% | - |
| Nov 21, 2025 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | -1.03% | - |
| Nov 20, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.41% | - |
| Nov 19, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | 0.32% | - |
| Nov 18, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | -1.73% | - |
| Nov 17, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | 0.48% | - |
| Nov 14, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | 0.67% | - |
| Nov 13, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | -2.30% | - |
| Nov 12, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | -0.70% | - |
| Nov 11, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | 0.90% | - |
| Nov 10, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 4.33% | - |
| Nov 7, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | 1.86% | - |
| Nov 6, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 2.11% | - |
| Nov 5, 2025 | 51.26 | 53.50 | 51.26 | 53.13 | 53.13 | 0.70% | 86 |
| Nov 4, 2025 | 50.88 | 50.88 | 50.88 | 52.76 | 52.76 | 2.21% | 22 |
| Nov 3, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 0.72% | - |
| Oct 31, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -0.23% | - |
| Oct 30, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | 1.16% | - |
| Oct 29, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 1.92% | - |
| Oct 28, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | -2.42% | - |
| Oct 27, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 2.13% | - |
| Oct 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.86% | - |
| Oct 23, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 13.64% | - |
| Oct 22, 2025 | 42.80 | 42.80 | 42.80 | 43.19 | 43.19 | -0.45% | 2 |
| Oct 21, 2025 | 43.16 | 43.16 | 43.16 | 43.39 | 43.39 | 1.07% | 2 |
| Oct 20, 2025 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | 2.99% | - |
| Oct 17, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | -1.20% | - |
| Oct 16, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | -0.68% | - |
| Oct 15, 2025 | 42.07 | 42.07 | 42.07 | 42.48 | 42.48 | 2.76% | 22 |
| Oct 14, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 2.09% | - |
| Oct 13, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | -6.23% | - |
| Oct 10, 2025 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | -2.55% | - |
| Oct 9, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | -4.81% | - |
| Oct 8, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 4.67% | - |
| Oct 7, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -0.53% | - |
| Oct 6, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 0.08% | - |
| Oct 3, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -4.42% | - |
| Oct 2, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 1.11% | - |
| Oct 1, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 0.82% | - |
| Sep 30, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -1.99% | - |
| Sep 29, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 1.60% | - |
| Sep 26, 2025 | 46.16 | 46.16 | 46.16 | 46.05 | 46.05 | 1.81% | 2 |
| Sep 25, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 0.89% | - |
| Sep 24, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -1.96% | - |
| Sep 23, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 0.89% | - |
| Sep 22, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -0.54% | - |
| Sep 19, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 2.61% | - |
| Sep 18, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.17% | - |
| Sep 17, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | -2.06% | - |
| Sep 16, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -1.71% | - |
| Sep 15, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 21.27% | - |
| Sep 12, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -18.99% | - |
| Sep 11, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 0.16% | - |
| Sep 10, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.41% | - |
| Sep 9, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 1.13% | - |
| Sep 8, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -0.65% | - |
| Sep 5, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -2.63% | - |
| Sep 4, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -1.07% | - |
| Sep 3, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -2.42% | - |
| Sep 2, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | -0.52% | - |
| Sep 1, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -0.05% | - |
| Aug 29, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 0.08% | - |
| Aug 28, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.69% | - |
| Aug 27, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.62% | - |
| Aug 26, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 0.71% | - |
| Aug 25, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 3.47% | - |
| Aug 22, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 1.06% | - |
| Aug 21, 2025 | 46.00 | 46.00 | 46.00 | 46.02 | 46.02 | 0.09% | 10 |
| Aug 20, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 0.56% | - |
| Aug 19, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 0.08% | - |
| Aug 18, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -1.37% | - |
| Aug 14, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 0.63% | - |
| Aug 13, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -0.80% | - |
| Aug 12, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2.23% | - |
| Aug 11, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -0.42% | - |
| Aug 8, 2025 | 45.03 | 45.03 | 45.03 | 45.58 | 45.58 | 0.29% | 32 |
| Aug 7, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.49% | - |
| Aug 6, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 0.87% | - |
| Aug 5, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -0.99% | - |
| Aug 4, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - | - |
| Aug 1, 2025 | 45.07 | 45.07 | 45.07 | 45.29 | 45.07 | -1.39% | - |
| Jul 31, 2025 | 45.71 | 45.71 | 45.71 | 45.93 | 45.71 | -1.09% | - |
| Jul 30, 2025 | 46.17 | 46.17 | 46.17 | 46.44 | 46.21 | 2.22% | 35 |
| Jul 29, 2025 | 45.21 | 45.21 | 45.21 | 45.43 | 45.21 | -0.26% | - |
| Jul 28, 2025 | 45.33 | 45.33 | 45.33 | 45.55 | 45.33 | 4.27% | - |
| Jul 25, 2025 | 43.47 | 43.47 | 43.47 | 43.68 | 43.47 | 0.40% | - |
| Jul 24, 2025 | 43.30 | 43.30 | 43.30 | 43.51 | 43.30 | 5.44% | - |
| Jul 23, 2025 | 41.06 | 41.06 | 41.06 | 41.26 | 41.06 | 0.44% | - |
| Jul 22, 2025 | 40.88 | 40.88 | 40.88 | 41.08 | 40.88 | -1.64% | - |
| Jul 21, 2025 | 41.35 | 41.35 | 41.35 | 41.77 | 41.57 | -2.51% | 35 |
| Jul 18, 2025 | 42.64 | 42.64 | 42.64 | 42.84 | 42.64 | -1.01% | - |