Skip to main content
Lucisano Media Group S.p.A. (BIT:LMG)
Italy flag Italy · Delayed Price · Currency is EUR
1.170
-0.030 (-2.50%)
At close: Mar 6, 2026

Lucisano Media Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.171.171.171.171.17-2.50%800
Mar 5, 20261.171.201.171.201.204.35%13,200
Mar 4, 20261.191.191.141.151.15-4.17%16,000
Mar 3, 20261.201.201.201.201.20-10,400
Mar 2, 20261.271.271.201.201.20-7.69%28,400
Feb 27, 20261.371.451.281.301.30-2.99%50,800
Feb 26, 20261.201.391.201.341.3412.61%176,400
Feb 25, 20261.181.191.181.191.191.71%21,200
Feb 24, 20261.171.171.171.171.171.74%2,800
Feb 23, 20261.161.181.101.151.150.88%35,600
Feb 20, 20261.181.201.141.141.14-3.39%13,200
Feb 19, 20261.101.201.091.181.184.42%47,600
Feb 18, 20261.181.201.131.131.13-3.42%33,600
Feb 17, 20261.171.171.171.171.17-2.50%8,400
Feb 16, 20261.141.201.141.201.204.35%31,200
Feb 13, 20261.081.151.081.151.158.49%30,800
Feb 12, 20261.061.061.061.061.061.92%3,200
Feb 11, 20261.041.041.041.041.04--
Feb 10, 20261.041.041.041.041.040.97%4,000
Feb 9, 20261.031.031.031.031.03--
Feb 6, 20261.031.031.031.031.03-1.90%400
Feb 5, 20261.051.051.051.051.05-1.87%1,600
Feb 4, 20261.071.071.071.071.07--
Feb 3, 20261.071.071.071.071.07--
Feb 2, 20261.071.071.071.071.07--
Jan 30, 20261.071.071.071.071.07--
Jan 29, 20261.071.071.071.071.07-2,400
Jan 28, 20261.071.071.071.071.07-1.83%1,200
Jan 27, 20261.081.091.081.091.09-5,200
Jan 26, 20261.091.091.091.091.09--
Jan 23, 20261.091.091.091.091.09--
Jan 22, 20261.091.091.091.091.092.83%400
Jan 21, 20261.061.061.061.061.06--
Jan 20, 20261.061.061.061.061.06--
Jan 19, 20261.061.061.061.061.06--
Jan 16, 20261.061.061.061.061.06-13,200
Jan 15, 20261.061.061.061.061.06--
Jan 14, 20261.061.061.061.061.06--
Jan 13, 20261.061.061.061.061.061.92%8,000
Jan 12, 20261.061.081.041.041.04-22,800
Jan 9, 20261.041.041.041.041.04--
Jan 8, 20261.041.041.041.041.04--
Jan 7, 20261.061.061.041.041.04-8,400
Jan 6, 20261.061.081.041.041.04-2,000
Jan 5, 20261.041.041.041.041.04--
Jan 2, 20261.041.041.041.041.041.96%400
Dec 30, 20251.021.021.021.021.022.00%5,200
Dec 29, 20250.991.000.981.001.00-5,200
Dec 23, 20251.001.001.001.001.00--
Dec 22, 20251.001.001.001.001.00--
Dec 19, 20251.001.001.001.001.00--
Dec 18, 20251.001.001.001.001.00--
Dec 17, 20251.001.001.001.001.00--
Dec 16, 20251.001.001.001.001.00-1.96%2,400
Dec 15, 20250.981.020.981.021.02-6,400
Dec 12, 20251.021.021.021.021.02--
Dec 11, 20251.021.021.021.021.02-1.92%9,600
Dec 10, 20250.981.040.981.041.045.58%1,600
Dec 9, 20250.990.990.990.990.99--
Dec 8, 20250.990.990.990.990.99--
Dec 5, 20250.990.990.990.990.99--
Dec 4, 20250.990.990.990.990.99--
Dec 3, 20250.980.990.980.990.994.79%9,200
Dec 2, 20251.021.020.940.940.94-7.84%17,600
Dec 1, 20251.021.021.021.021.02-400
Nov 28, 20251.021.021.021.021.02-1,600
Nov 27, 20251.021.021.021.021.02-0.97%400
Nov 26, 20251.031.031.031.031.03--
Nov 25, 20251.031.031.031.031.03--
Nov 24, 20251.031.031.031.031.03--
Nov 21, 20251.031.031.031.031.03-1.90%1,200
Nov 20, 20251.051.051.051.051.05--
Nov 19, 20251.051.051.051.051.05--
Nov 18, 20251.051.051.051.051.05--
Nov 17, 20251.051.051.051.051.05--
Nov 14, 20251.051.051.051.051.05-1.87%2,000
Nov 13, 20251.071.071.071.071.070.94%800
Nov 12, 20251.081.101.061.061.06-40,800
Nov 11, 20251.061.061.061.061.06--
Nov 10, 20251.061.061.061.061.06--
Nov 7, 20251.061.061.061.061.06-1.85%2,400
Nov 6, 20251.061.081.061.081.08-5,600
Nov 5, 20251.081.081.081.081.08--
Nov 4, 20251.081.081.081.081.08--
Nov 3, 20251.081.081.081.081.08--
Oct 31, 20251.081.081.061.081.08-0.92%9,200
Oct 30, 20251.091.091.091.091.09-1.80%2,400
Oct 29, 20251.111.111.111.111.11--
Oct 28, 20251.111.111.111.111.11--
Oct 27, 20251.111.111.111.111.111.83%1,200
Oct 24, 20251.091.091.091.091.090.93%400
Oct 23, 20251.081.081.061.081.081.89%16,800
Oct 22, 20251.061.061.061.061.06-1.85%3,200
Oct 21, 20251.071.101.041.081.08-0.92%16,000
Oct 20, 20251.091.091.091.091.09-1.80%2,000
Oct 17, 20251.111.111.111.111.11--
Oct 16, 20251.111.111.111.111.11--
Oct 15, 20251.101.111.101.111.11-0.89%7,200
Oct 14, 20251.131.131.121.121.12-3,600
Oct 13, 20251.121.121.121.121.12-1,200