Lottomatica Group S.p.A. (BIT:LTMC)
Italy
· Delayed Price · Currency is EUR 24.64
+0.34 (1.40%)
Mar 5, 2026, 5:37 PM CET
Lottomatica Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 23.88 | 25.22 | 23.82 | 24.52 | - | 0.91% | 3,134,249 |
| Mar 4, 2026 | 21.70 | 24.30 | 21.40 | 24.30 | 24.30 | 14.95% | 4,609,664 |
| Mar 3, 2026 | 20.98 | 21.78 | 20.80 | 21.14 | 21.14 | 3.32% | 2,725,009 |
| Mar 2, 2026 | 20.10 | 20.82 | 19.82 | 20.46 | 20.46 | -0.39% | 1,555,648 |
| Feb 27, 2026 | 20.86 | 21.14 | 20.54 | 20.54 | 20.54 | -1.63% | 1,328,821 |
| Feb 26, 2026 | 20.48 | 21.04 | 20.46 | 20.88 | 20.88 | 2.05% | 785,793 |
| Feb 25, 2026 | 20.62 | 20.72 | 20.26 | 20.46 | 20.46 | -0.39% | 855,405 |
| Feb 24, 2026 | 20.02 | 20.58 | 19.92 | 20.54 | 20.54 | 2.29% | 702,094 |
| Feb 23, 2026 | 20.26 | 20.60 | 20.02 | 20.08 | 20.08 | -2.05% | 672,912 |
| Feb 20, 2026 | 20.40 | 20.56 | 20.34 | 20.50 | 20.50 | 1.08% | 520,360 |
| Feb 19, 2026 | 20.86 | 21.02 | 20.18 | 20.28 | 20.28 | -2.69% | 694,951 |
| Feb 18, 2026 | 20.30 | 20.84 | 20.08 | 20.84 | 20.84 | 2.46% | 922,669 |
| Feb 17, 2026 | 20.56 | 20.56 | 20.18 | 20.34 | 20.34 | -0.59% | 518,549 |
| Feb 16, 2026 | 20.40 | 20.70 | 20.40 | 20.46 | 20.46 | 0.20% | 403,823 |
| Feb 13, 2026 | 19.91 | 20.46 | 19.91 | 20.42 | 20.42 | 1.29% | 759,317 |
| Feb 12, 2026 | 20.14 | 20.44 | 19.93 | 20.16 | 20.16 | -0.10% | 518,006 |
| Feb 11, 2026 | 20.60 | 20.76 | 20.18 | 20.18 | 20.18 | -2.98% | 961,977 |
| Feb 10, 2026 | 20.86 | 20.90 | 20.58 | 20.80 | 20.80 | -0.67% | 1,087,090 |
| Feb 9, 2026 | 20.74 | 20.94 | 20.60 | 20.94 | 20.94 | 1.16% | 691,060 |
| Feb 6, 2026 | 20.56 | 20.96 | 20.34 | 20.70 | 20.70 | -0.19% | 904,581 |
| Feb 5, 2026 | 21.04 | 21.36 | 20.50 | 20.74 | 20.74 | -2.26% | 1,156,081 |
| Feb 4, 2026 | 20.48 | 21.44 | 20.34 | 21.22 | 21.22 | 3.61% | 1,049,004 |
| Feb 3, 2026 | 21.20 | 21.34 | 20.47 | 20.48 | 20.48 | -2.01% | 1,524,272 |
| Feb 2, 2026 | 20.80 | 21.14 | 20.70 | 20.90 | 20.90 | 0.87% | 1,249,389 |
| Jan 30, 2026 | 20.50 | 20.84 | 20.48 | 20.72 | 20.72 | 0.97% | 1,128,929 |
| Jan 29, 2026 | 20.76 | 20.76 | 20.42 | 20.52 | 20.52 | -0.77% | 873,414 |
| Jan 28, 2026 | 20.52 | 20.80 | 20.42 | 20.68 | 20.68 | -0.58% | 972,511 |
| Jan 27, 2026 | 21.30 | 21.48 | 20.80 | 20.80 | 20.80 | -2.07% | 1,358,036 |
| Jan 26, 2026 | 20.80 | 21.24 | 20.70 | 21.24 | 21.24 | 2.51% | 830,253 |
| Jan 23, 2026 | 20.48 | 20.74 | 20.48 | 20.72 | 20.72 | 0.39% | 679,617 |
| Jan 22, 2026 | 20.72 | 20.88 | 20.60 | 20.64 | 20.64 | 0.68% | 954,325 |
| Jan 21, 2026 | 20.62 | 20.74 | 20.48 | 20.50 | 20.50 | -1.06% | 1,502,782 |
| Jan 20, 2026 | 20.16 | 20.80 | 20.16 | 20.72 | 20.72 | 1.57% | 1,141,346 |
| Jan 19, 2026 | 20.14 | 20.48 | 20.12 | 20.40 | 20.40 | -1.35% | 707,306 |
| Jan 16, 2026 | 21.00 | 21.08 | 20.48 | 20.68 | 20.68 | -1.05% | 1,028,680 |
| Jan 15, 2026 | 20.38 | 20.90 | 20.20 | 20.90 | 20.90 | 2.55% | 1,043,681 |
| Jan 14, 2026 | 20.86 | 20.86 | 20.20 | 20.38 | 20.38 | -1.92% | 1,434,245 |
| Jan 13, 2026 | 21.40 | 21.48 | 20.78 | 20.78 | 20.78 | -2.90% | 1,012,815 |
| Jan 12, 2026 | 22.16 | 22.16 | 21.40 | 21.40 | 21.40 | -4.46% | 1,229,228 |
| Jan 9, 2026 | 22.54 | 22.54 | 22.16 | 22.40 | 22.40 | -0.18% | 685,950 |
| Jan 8, 2026 | 22.72 | 22.84 | 22.40 | 22.44 | 22.44 | -1.58% | 667,090 |
| Jan 7, 2026 | 22.92 | 22.92 | 22.54 | 22.80 | 22.80 | 0.26% | 870,877 |
| Jan 6, 2026 | 23.12 | 23.32 | 22.70 | 22.74 | 22.74 | -1.73% | 1,005,166 |
| Jan 5, 2026 | 22.40 | 23.14 | 22.34 | 23.14 | 23.14 | 3.95% | 1,204,981 |
| Jan 2, 2026 | 22.26 | 22.84 | 22.26 | 22.26 | 22.26 | -0.62% | 451,657 |
| Dec 30, 2025 | 22.28 | 22.48 | 22.24 | 22.40 | 22.40 | 0.63% | 447,009 |
| Dec 29, 2025 | 22.10 | 22.40 | 22.10 | 22.26 | 22.26 | -1.07% | 502,897 |
| Dec 23, 2025 | 22.62 | 22.66 | 22.44 | 22.50 | 22.50 | -0.35% | 220,920 |
| Dec 22, 2025 | 22.52 | 22.66 | 22.30 | 22.58 | 22.58 | 0.80% | 452,846 |
| Dec 19, 2025 | 22.36 | 22.54 | 22.22 | 22.40 | 22.40 | 1.08% | 1,512,964 |
| Dec 18, 2025 | 21.92 | 22.16 | 21.82 | 22.16 | 22.16 | 0.91% | 619,023 |
| Dec 17, 2025 | 22.00 | 22.26 | 21.92 | 21.96 | 21.96 | -0.54% | 659,125 |
| Dec 16, 2025 | 22.00 | 22.10 | 21.70 | 22.08 | 22.08 | 0.36% | 401,912 |
| Dec 15, 2025 | 21.90 | 22.08 | 21.84 | 22.00 | 22.00 | 0.36% | 556,915 |
| Dec 12, 2025 | 22.40 | 22.46 | 21.74 | 21.92 | 21.92 | 0.74% | 682,858 |
| Dec 11, 2025 | 21.84 | 21.90 | 21.58 | 21.76 | 21.76 | -0.09% | 445,600 |
| Dec 10, 2025 | 21.54 | 22.08 | 21.36 | 21.78 | 21.78 | 2.45% | 970,624 |
| Dec 9, 2025 | 21.28 | 21.38 | 21.12 | 21.26 | 21.26 | -0.37% | 835,577 |
| Dec 8, 2025 | 21.60 | 21.66 | 21.34 | 21.34 | 21.34 | -1.39% | 602,117 |
| Dec 5, 2025 | 21.60 | 21.92 | 21.52 | 21.64 | 21.64 | -0.18% | 345,045 |
| Dec 4, 2025 | 22.00 | 22.00 | 21.48 | 21.68 | 21.68 | -1.00% | 812,689 |
| Dec 3, 2025 | 22.60 | 22.80 | 21.90 | 21.90 | 21.90 | -3.10% | 1,392,105 |
| Dec 2, 2025 | 22.06 | 22.64 | 22.06 | 22.60 | 22.60 | 3.20% | 1,272,732 |
| Dec 1, 2025 | 21.94 | 22.04 | 21.58 | 21.90 | 21.90 | -0.54% | 890,438 |
| Nov 28, 2025 | 22.12 | 22.34 | 21.90 | 22.02 | 22.02 | -0.36% | 812,334 |
| Nov 27, 2025 | 21.48 | 22.46 | 21.46 | 22.10 | 22.10 | 2.89% | 1,575,681 |
| Nov 26, 2025 | 20.88 | 21.80 | 20.76 | 21.48 | 21.48 | 3.47% | 1,393,898 |
| Nov 25, 2025 | 20.40 | 20.76 | 20.02 | 20.76 | 20.76 | 1.86% | 1,301,771 |
| Nov 24, 2025 | 20.84 | 20.84 | 20.38 | 20.38 | 20.38 | -1.26% | 1,600,831 |
| Nov 21, 2025 | 20.38 | 20.88 | 20.32 | 20.64 | 20.64 | 0.68% | 1,207,382 |
| Nov 20, 2025 | 20.24 | 20.74 | 20.18 | 20.50 | 20.50 | 1.28% | 1,170,758 |
| Nov 19, 2025 | 20.00 | 20.46 | 19.91 | 20.24 | 20.24 | 0.90% | 1,000,735 |
| Nov 18, 2025 | 19.92 | 20.06 | 19.69 | 20.06 | 20.06 | -0.89% | 1,062,886 |
| Nov 17, 2025 | 20.44 | 20.66 | 20.16 | 20.24 | 20.24 | -1.08% | 984,576 |
| Nov 14, 2025 | 20.38 | 20.66 | 20.24 | 20.46 | 20.46 | -0.78% | 1,097,587 |
| Nov 13, 2025 | 20.62 | 21.08 | 20.58 | 20.62 | 20.62 | -0.39% | 1,387,234 |
| Nov 12, 2025 | 20.22 | 20.92 | 20.22 | 20.70 | 20.70 | 2.37% | 1,502,219 |
| Nov 11, 2025 | 20.50 | 20.58 | 20.22 | 20.22 | 20.22 | -1.37% | 1,242,903 |
| Nov 10, 2025 | 20.34 | 20.60 | 19.74 | 20.50 | 20.50 | 6.77% | 2,177,294 |
| Nov 7, 2025 | 19.78 | 19.89 | 18.66 | 19.20 | 19.20 | -2.93% | 2,437,788 |
| Nov 6, 2025 | 21.12 | 21.20 | 19.78 | 19.78 | 19.78 | -6.08% | 2,375,628 |
| Nov 5, 2025 | 22.24 | 22.38 | 21.06 | 21.06 | 21.06 | -4.79% | 1,886,810 |
| Nov 4, 2025 | 20.86 | 22.18 | 20.82 | 22.12 | 22.12 | 3.27% | 2,122,376 |
| Nov 3, 2025 | 21.24 | 21.66 | 21.20 | 21.42 | 21.42 | 0.19% | 1,003,392 |
| Oct 31, 2025 | 21.22 | 21.38 | 21.08 | 21.38 | 21.38 | 1.14% | 684,028 |
| Oct 30, 2025 | 21.08 | 21.18 | 20.98 | 21.14 | 21.14 | 0.38% | 593,071 |
| Oct 29, 2025 | 21.20 | 21.36 | 20.94 | 21.06 | 21.06 | -1.13% | 602,402 |
| Oct 28, 2025 | 21.10 | 21.50 | 21.08 | 21.30 | 21.30 | 0.66% | 564,000 |
| Oct 27, 2025 | 21.42 | 21.48 | 21.08 | 21.16 | 21.16 | -1.40% | 791,908 |
| Oct 24, 2025 | 20.94 | 21.52 | 20.84 | 21.46 | 21.46 | 2.68% | 795,708 |
| Oct 23, 2025 | 21.00 | 21.12 | 20.78 | 20.90 | 20.90 | -0.85% | 722,348 |
| Oct 22, 2025 | 21.20 | 21.28 | 21.00 | 21.08 | 21.08 | -0.28% | 502,922 |
| Oct 21, 2025 | 21.14 | 21.22 | 20.92 | 21.14 | 21.14 | 0.09% | 891,735 |
| Oct 20, 2025 | 21.82 | 21.86 | 21.06 | 21.12 | 21.12 | -2.85% | 828,525 |
| Oct 17, 2025 | 21.46 | 21.94 | 21.22 | 21.74 | 21.74 | - | 1,005,735 |
| Oct 16, 2025 | 21.70 | 21.82 | 21.50 | 21.74 | 21.74 | 0.09% | 902,514 |
| Oct 15, 2025 | 22.22 | 22.28 | 21.72 | 21.72 | 21.72 | -1.99% | 954,466 |
| Oct 14, 2025 | 22.04 | 22.24 | 21.92 | 22.16 | 22.16 | -0.09% | 845,495 |
| Oct 13, 2025 | 22.18 | 22.28 | 21.94 | 22.18 | 22.18 | 0.45% | 796,756 |
| Oct 10, 2025 | 22.56 | 22.78 | 22.06 | 22.08 | 22.08 | -1.69% | 1,407,292 |