Skip to main content
Lottomatica Group S.p.A. (BIT:LTMC)
Italy flag Italy · Delayed Price · Currency is EUR
21.64
-0.04 (-0.18%)
At close: Dec 5, 2025

Lottomatica Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.6021.9221.5221.6421.64-0.18%345,045
Dec 4, 202522.0022.0021.4821.6821.68-1.00%812,689
Dec 3, 202522.6022.8021.9021.9021.90-3.10%1,392,105
Dec 2, 202522.0622.6422.0622.6022.603.20%1,272,732
Dec 1, 202521.9422.0421.5821.9021.90-0.54%890,438
Nov 28, 202522.1222.3421.9022.0222.02-0.36%812,334
Nov 27, 202521.4822.4621.4622.1022.102.89%1,575,681
Nov 26, 202520.8821.8020.7621.4821.483.47%1,393,898
Nov 25, 202520.4020.7620.0220.7620.761.86%1,301,771
Nov 24, 202520.8420.8420.3820.3820.38-1.26%1,600,831
Nov 21, 202520.3820.8820.3220.6420.640.68%1,207,382
Nov 20, 202520.2420.7420.1820.5020.501.28%1,170,758
Nov 19, 202520.0020.4619.9120.2420.240.90%1,000,735
Nov 18, 202519.9220.0619.6920.0620.06-0.89%1,062,886
Nov 17, 202520.4420.6620.1620.2420.24-1.08%984,576
Nov 14, 202520.3820.6620.2420.4620.46-0.78%1,097,587
Nov 13, 202520.6221.0820.5820.6220.62-0.39%1,387,234
Nov 12, 202520.2220.9220.2220.7020.702.37%1,502,219
Nov 11, 202520.5020.5820.2220.2220.22-1.37%1,242,903
Nov 10, 202520.3420.6019.7420.5020.506.77%2,177,294
Nov 7, 202519.7819.8918.6619.2019.20-2.93%2,437,788
Nov 6, 202521.1221.2019.7819.7819.78-6.08%2,375,628
Nov 5, 202522.2422.3821.0621.0621.06-4.79%1,886,810
Nov 4, 202520.8622.1820.8222.1222.123.27%2,122,376
Nov 3, 202521.2421.6621.2021.4221.420.19%1,003,392
Oct 31, 202521.2221.3821.0821.3821.381.14%684,028
Oct 30, 202521.0821.1820.9821.1421.140.38%593,071
Oct 29, 202521.2021.3620.9421.0621.06-1.13%602,402
Oct 28, 202521.1021.5021.0821.3021.300.66%564,000
Oct 27, 202521.4221.4821.0821.1621.16-1.40%791,908
Oct 24, 202520.9421.5220.8421.4621.462.68%795,708
Oct 23, 202521.0021.1220.7820.9020.90-0.85%722,348
Oct 22, 202521.2021.2821.0021.0821.08-0.28%502,922
Oct 21, 202521.1421.2220.9221.1421.140.09%891,735
Oct 20, 202521.8221.8621.0621.1221.12-2.85%828,525
Oct 17, 202521.4621.9421.2221.7421.74-1,005,735
Oct 16, 202521.7021.8221.5021.7421.740.09%902,514
Oct 15, 202522.2222.2821.7221.7221.72-1.99%954,466
Oct 14, 202522.0422.2421.9222.1622.16-0.09%845,495
Oct 13, 202522.1822.2821.9422.1822.180.45%796,756
Oct 10, 202522.5622.7822.0622.0822.08-1.69%1,407,292
Oct 9, 202522.6622.9022.4022.4622.46-1.06%702,332
Oct 8, 202522.4822.7022.2622.7022.701.61%859,088
Oct 7, 202521.9422.6021.9022.3422.341.82%852,265
Oct 6, 202522.1422.2621.8221.9421.94-1.26%638,130
Oct 3, 202522.1222.3422.0622.2222.220.45%814,842
Oct 2, 202522.3822.6622.0022.1222.12-1.16%920,762
Oct 1, 202522.8222.9422.3822.3822.38-2.36%931,891
Sep 30, 202522.9423.1622.8222.9222.920.17%927,906
Sep 29, 202522.5622.9822.5422.8822.881.51%740,060
Sep 26, 202522.9023.0022.5022.5422.54-1.05%740,499
Sep 25, 202522.8222.9622.6822.7822.78-0.78%621,790
Sep 24, 202523.0623.2022.7822.9622.96-0.26%800,368
Sep 23, 202522.8823.1622.7423.0223.020.26%1,072,142
Sep 22, 202522.3223.2222.2622.9622.963.89%1,455,893
Sep 19, 202521.9022.1021.4422.1022.100.91%9,988,460
Sep 18, 202522.1022.2021.7021.9021.90-0.27%1,259,634
Sep 17, 202522.2422.3221.8021.9621.96-1.26%1,054,772
Sep 16, 202522.4822.4822.2422.2422.24-0.71%420,942
Sep 15, 202522.6222.8022.4022.4022.40-0.36%627,784
Sep 12, 202522.6822.6822.4422.4822.48-0.27%411,515
Sep 11, 202522.5622.9022.5222.5422.540.18%509,176
Sep 10, 202522.3822.7222.3022.5022.500.81%651,433
Sep 9, 202522.4422.6422.3222.3222.32-0.45%600,266
Sep 8, 202522.3622.6422.3422.4222.420.63%586,284
Sep 5, 202522.7022.7622.2022.2822.28-1.15%883,146
Sep 4, 202522.5622.7822.1022.5422.54-0.09%779,458
Sep 3, 202523.1823.2822.5622.5622.56-2.00%441,762
Sep 2, 202523.2023.3022.8823.0223.02-1.20%371,866
Sep 1, 202523.3223.4623.0023.3023.300.34%351,407
Aug 29, 202523.5223.6823.2223.2223.22-1.36%380,469
Aug 28, 202523.8623.8623.4023.5423.54-1.34%463,243
Aug 27, 202523.4223.8623.3223.8623.861.97%445,294
Aug 26, 202523.6223.6223.2223.4023.40-0.68%798,241
Aug 25, 202523.7023.9223.5623.5623.56-0.67%571,075
Aug 22, 202523.8023.9423.7023.7223.72-0.25%313,748
Aug 21, 202523.3623.7823.3023.7823.782.15%373,451
Aug 20, 202523.2623.3823.1223.2823.28-0.51%396,315
Aug 19, 202523.6823.7423.0823.4023.40-0.93%656,606
Aug 18, 202524.1424.2023.6223.6223.62-1.58%646,919
Aug 14, 202524.0024.0623.8424.0024.000.17%701,955
Aug 13, 202523.8824.0823.8023.9623.960.67%548,011
Aug 12, 202524.0624.0623.5623.8023.80-0.67%450,699
Aug 11, 202523.6623.9623.5823.9623.960.93%340,387
Aug 8, 202524.2024.2823.6423.7423.74-1.74%484,268
Aug 7, 202524.0624.3424.0024.1624.161.09%437,188
Aug 6, 202524.0824.1023.8423.9023.90-0.42%443,495
Aug 5, 202524.0024.2223.8424.0024.000.67%648,558
Aug 4, 202523.0623.9623.0623.8423.843.65%634,983
Aug 1, 202522.5023.2622.4623.0023.00-2.71%754,114
Jul 31, 202524.6424.8623.6423.6423.64-3.98%1,116,180
Jul 30, 202524.2024.7024.1424.6224.621.48%515,544
Jul 29, 202523.9024.5023.9024.2624.261.76%423,852
Jul 28, 202524.0024.1023.6623.8423.84-0.67%610,559
Jul 25, 202524.1824.2423.8424.0024.00-0.66%598,891
Jul 24, 202524.1624.4424.0224.1624.160.17%448,328
Jul 23, 202524.4224.5424.1224.1224.12-0.41%520,322
Jul 22, 202524.4024.5424.1424.2224.22-0.74%540,445
Jul 21, 202525.1425.1624.1224.4024.40-2.71%583,388
Jul 18, 202525.2425.2424.6425.0825.08-0.48%673,211