Skip to main content
Lottomatica Group S.p.A. (BIT:LTMC)
Italy flag Italy · Delayed Price · Currency is EUR
25.39
-0.64 (-2.46%)
Apr 28, 2026, 5:36 PM CET

Lottomatica Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.9626.0725.8625.98--0.19%73,027
Apr 27, 202626.1826.6026.0326.0326.03-0.27%580,844
Apr 24, 202626.0226.2125.8026.1026.10-0.11%539,537
Apr 23, 202625.2926.1725.2426.1326.132.07%736,797
Apr 22, 202625.6425.8625.2525.6025.600.27%796,172
Apr 21, 202626.5826.7425.1925.5325.53-3.51%1,991,951
Apr 20, 202627.4027.4926.4626.4626.46-4.72%1,436,313
Apr 17, 202627.4827.7727.1027.7727.772.21%716,455
Apr 16, 202627.0827.5426.9627.1727.170.63%1,310,008
Apr 15, 202626.8627.3026.8427.0027.000.90%598,255
Apr 14, 202626.8526.9826.4626.7626.760.75%777,545
Apr 13, 202626.4926.5626.0526.5626.56-0.45%838,842
Apr 10, 202626.6527.1226.6426.6826.680.23%709,069
Apr 9, 202626.2226.6826.0426.6226.620.95%709,608
Apr 8, 202626.2426.5725.7726.3726.373.86%1,233,314
Apr 7, 202625.7625.9025.3925.3925.39-0.43%785,987
Apr 2, 202625.2025.5825.1025.5025.500.55%617,214
Apr 1, 202624.8625.6024.8425.3625.362.42%870,402
Mar 31, 202624.5225.1424.5024.7624.760.57%786,837
Mar 30, 202624.9025.0024.3824.6224.62-1.44%1,285,597
Mar 27, 202625.5625.6024.9824.9824.98-2.35%560,606
Mar 26, 202625.7625.9025.5825.5825.58-1.24%740,668
Mar 25, 202625.3226.2625.1425.9025.903.11%1,017,806
Mar 24, 202624.6825.4224.6225.1225.122.03%790,309
Mar 23, 202624.6225.0824.3024.6224.62-1,340,915
Mar 20, 202625.1825.4224.4824.6224.62-1.36%1,885,827
Mar 19, 202625.0025.2024.5824.9624.96-1.03%812,786
Mar 18, 202625.3625.6825.1425.2225.22-0.32%918,707
Mar 17, 202624.8625.3024.7825.3025.301.61%665,876
Mar 16, 202624.7224.9424.5224.9024.900.48%509,647
Mar 13, 202624.4824.7824.3424.7824.780.49%802,829
Mar 12, 202624.4625.2024.3824.6624.660.33%1,327,350
Mar 11, 202624.1624.5823.9424.5824.580.99%1,186,233
Mar 10, 202624.8824.8824.2224.3424.34-1.14%1,388,606
Mar 9, 202625.0625.5024.4024.6224.62-1.20%1,739,803
Mar 6, 202624.7625.2024.5224.9224.921.14%1,702,094
Mar 5, 202623.8825.2223.8224.6424.641.40%3,620,412
Mar 4, 202621.7024.3021.4024.3024.3014.95%4,609,664
Mar 3, 202620.9821.7820.8021.1421.143.32%2,725,009
Mar 2, 202620.1020.8219.8220.4620.46-0.39%1,555,648
Feb 27, 202620.8621.1420.5420.5420.54-1.63%1,328,821
Feb 26, 202620.4821.0420.4620.8820.882.05%785,793
Feb 25, 202620.6220.7220.2620.4620.46-0.39%855,405
Feb 24, 202620.0220.5819.9220.5420.542.29%702,094
Feb 23, 202620.2620.6020.0220.0820.08-2.05%672,912
Feb 20, 202620.4020.5620.3420.5020.501.08%520,360
Feb 19, 202620.8621.0220.1820.2820.28-2.69%694,951
Feb 18, 202620.3020.8420.0820.8420.842.46%922,669
Feb 17, 202620.5620.5620.1820.3420.34-0.59%518,549
Feb 16, 202620.4020.7020.4020.4620.460.20%403,823
Feb 13, 202619.9120.4619.9120.4220.421.29%759,317
Feb 12, 202620.1420.4419.9320.1620.16-0.10%518,006
Feb 11, 202620.6020.7620.1820.1820.18-2.98%961,977
Feb 10, 202620.8620.9020.5820.8020.80-0.67%1,087,090
Feb 9, 202620.7420.9420.6020.9420.941.16%691,060
Feb 6, 202620.5620.9620.3420.7020.70-0.19%904,581
Feb 5, 202621.0421.3620.5020.7420.74-2.26%1,156,081
Feb 4, 202620.4821.4420.3421.2221.223.61%1,049,004
Feb 3, 202621.2021.3420.4720.4820.48-2.01%1,524,272
Feb 2, 202620.8021.1420.7020.9020.900.87%1,249,389
Jan 30, 202620.5020.8420.4820.7220.720.97%1,128,929
Jan 29, 202620.7620.7620.4220.5220.52-0.77%873,414
Jan 28, 202620.5220.8020.4220.6820.68-0.58%972,511
Jan 27, 202621.3021.4820.8020.8020.80-2.07%1,358,036
Jan 26, 202620.8021.2420.7021.2421.242.51%830,253
Jan 23, 202620.4820.7420.4820.7220.720.39%679,617
Jan 22, 202620.7220.8820.6020.6420.640.68%954,325
Jan 21, 202620.6220.7420.4820.5020.50-1.06%1,502,782
Jan 20, 202620.1620.8020.1620.7220.721.57%1,141,346
Jan 19, 202620.1420.4820.1220.4020.40-1.35%707,306
Jan 16, 202621.0021.0820.4820.6820.68-1.05%1,028,680
Jan 15, 202620.3820.9020.2020.9020.902.55%1,043,681
Jan 14, 202620.8620.8620.2020.3820.38-1.92%1,434,245
Jan 13, 202621.4021.4820.7820.7820.78-2.90%1,012,815
Jan 12, 202622.1622.1621.4021.4021.40-4.46%1,229,228
Jan 9, 202622.5422.5422.1622.4022.40-0.18%685,950
Jan 8, 202622.7222.8422.4022.4422.44-1.58%667,090
Jan 7, 202622.9222.9222.5422.8022.800.26%870,877
Jan 6, 202623.1223.3222.7022.7422.74-1.73%1,005,166
Jan 5, 202622.4023.1422.3423.1423.143.95%1,204,981
Jan 2, 202622.2622.8422.2622.2622.26-0.62%451,657
Dec 30, 202522.2822.4822.2422.4022.400.63%447,009
Dec 29, 202522.1022.4022.1022.2622.26-1.07%502,897
Dec 23, 202522.6222.6622.4422.5022.50-0.35%220,920
Dec 22, 202522.5222.6622.3022.5822.580.80%452,846
Dec 19, 202522.3622.5422.2222.4022.401.08%1,512,964
Dec 18, 202521.9222.1621.8222.1622.160.91%619,023
Dec 17, 202522.0022.2621.9221.9621.96-0.54%659,125
Dec 16, 202522.0022.1021.7022.0822.080.36%401,912
Dec 15, 202521.9022.0821.8422.0022.000.36%556,915
Dec 12, 202522.4022.4621.7421.9221.920.74%682,858
Dec 11, 202521.8421.9021.5821.7621.76-0.09%445,600
Dec 10, 202521.5422.0821.3621.7821.782.45%970,624
Dec 9, 202521.2821.3821.1221.2621.26-0.37%835,577
Dec 8, 202521.6021.6621.3421.3421.34-1.39%602,117
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