LU-VE S.p.A. (BIT:LUVE)
Italy
· Delayed Price · Currency is EUR 39.05
+0.25 (0.64%)
At close: Dec 5, 2025
LU-VE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.10 | 39.25 | 38.70 | 38.75 | - | -0.13% | 3,412 |
| Dec 4, 2025 | 39.60 | 39.75 | 38.70 | 38.80 | 38.80 | -2.02% | 145,102 |
| Dec 3, 2025 | 39.35 | 39.75 | 39.00 | 39.60 | 39.60 | - | 16,982 |
| Dec 2, 2025 | 39.65 | 39.65 | 38.70 | 39.60 | 39.60 | 0.25% | 13,353 |
| Dec 1, 2025 | 40.25 | 40.25 | 39.05 | 39.50 | 39.50 | -0.63% | 6,574 |
| Nov 28, 2025 | 39.00 | 39.80 | 38.85 | 39.75 | 39.75 | 2.71% | 12,290 |
| Nov 27, 2025 | 38.50 | 38.95 | 38.20 | 38.70 | 38.70 | 1.71% | 16,742 |
| Nov 26, 2025 | 38.90 | 38.90 | 38.05 | 38.05 | 38.05 | -1.55% | 9,436 |
| Nov 25, 2025 | 38.60 | 38.75 | 37.35 | 38.65 | 38.65 | 1.31% | 13,896 |
| Nov 24, 2025 | 37.40 | 38.50 | 37.35 | 38.15 | 38.15 | 2.55% | 15,693 |
| Nov 21, 2025 | 36.40 | 37.45 | 36.10 | 37.20 | 37.20 | 1.09% | 11,172 |
| Nov 20, 2025 | 37.80 | 37.80 | 36.80 | 36.80 | 36.80 | -1.60% | 10,590 |
| Nov 19, 2025 | 37.55 | 37.70 | 36.30 | 37.40 | 37.40 | 2.05% | 15,175 |
| Nov 18, 2025 | 36.25 | 37.20 | 36.10 | 36.65 | 36.65 | 0.27% | 9,199 |
| Nov 17, 2025 | 36.90 | 37.10 | 36.35 | 36.55 | 36.55 | -0.54% | 7,128 |
| Nov 14, 2025 | 35.50 | 36.90 | 35.50 | 36.75 | 36.75 | 1.38% | 5,832 |
| Nov 13, 2025 | 37.65 | 37.70 | 36.15 | 36.25 | 36.25 | -3.72% | 16,671 |
| Nov 12, 2025 | 36.85 | 37.95 | 36.50 | 37.65 | 37.65 | 1.62% | 10,046 |
| Nov 11, 2025 | 36.90 | 37.25 | 36.65 | 37.05 | 37.05 | 1.09% | 7,131 |
| Nov 10, 2025 | 36.00 | 36.90 | 36.00 | 36.65 | 36.65 | 2.52% | 7,243 |
| Nov 7, 2025 | 35.95 | 35.95 | 35.50 | 35.75 | 35.75 | 0.14% | 5,216 |
| Nov 6, 2025 | 35.80 | 36.15 | 34.90 | 35.70 | 35.70 | -1.52% | 13,030 |
| Nov 5, 2025 | 36.10 | 37.45 | 35.60 | 36.25 | 36.25 | 2.11% | 16,173 |
| Nov 4, 2025 | 36.50 | 36.50 | 35.40 | 35.50 | 35.50 | -1.53% | 6,351 |
| Nov 3, 2025 | 36.10 | 36.45 | 35.90 | 36.05 | 36.05 | -0.14% | 5,900 |
| Oct 31, 2025 | 36.60 | 36.60 | 36.05 | 36.10 | 36.10 | -0.69% | 3,897 |
| Oct 30, 2025 | 36.90 | 36.90 | 36.25 | 36.35 | 36.35 | -0.82% | 4,971 |
| Oct 29, 2025 | 37.40 | 37.40 | 36.45 | 36.65 | 36.65 | -1.61% | 13,315 |
| Oct 28, 2025 | 36.30 | 37.40 | 36.20 | 37.25 | 37.25 | 1.64% | 7,574 |
| Oct 27, 2025 | 36.75 | 37.10 | 36.50 | 36.65 | 36.65 | -0.27% | 4,715 |
| Oct 24, 2025 | 37.30 | 37.70 | 36.75 | 36.75 | 36.75 | -1.61% | 6,770 |
| Oct 23, 2025 | 37.65 | 37.70 | 37.15 | 37.35 | 37.35 | 0.40% | 6,228 |
| Oct 22, 2025 | 38.05 | 38.35 | 37.20 | 37.20 | 37.20 | -1.20% | 6,664 |
| Oct 21, 2025 | 37.80 | 37.90 | 37.05 | 37.65 | 37.65 | 0.80% | 9,006 |
| Oct 20, 2025 | 37.35 | 37.60 | 36.85 | 37.35 | 37.35 | 1.22% | 9,148 |
| Oct 17, 2025 | 36.80 | 37.25 | 36.05 | 36.90 | 36.90 | -1.86% | 15,991 |
| Oct 16, 2025 | 35.95 | 38.20 | 35.95 | 37.60 | 37.60 | 3.30% | 23,358 |
| Oct 15, 2025 | 35.75 | 36.80 | 35.50 | 36.40 | 36.40 | 3.12% | 12,372 |
| Oct 14, 2025 | 36.05 | 36.20 | 35.30 | 35.30 | 35.30 | -2.49% | 25,594 |
| Oct 13, 2025 | 35.55 | 36.50 | 35.55 | 36.20 | 36.20 | 3.13% | 8,172 |
| Oct 10, 2025 | 35.35 | 35.80 | 35.10 | 35.10 | 35.10 | -1.40% | 13,738 |
| Oct 9, 2025 | 36.40 | 36.70 | 35.40 | 35.60 | 35.60 | -0.97% | 16,280 |
| Oct 8, 2025 | 35.20 | 36.30 | 35.20 | 35.95 | 35.95 | 0.98% | 5,669 |
| Oct 7, 2025 | 36.00 | 36.55 | 35.60 | 35.60 | 35.60 | -1.11% | 9,719 |
| Oct 6, 2025 | 36.20 | 36.70 | 35.60 | 36.00 | 36.00 | - | 18,443 |
| Oct 3, 2025 | 34.20 | 36.00 | 34.20 | 36.00 | 36.00 | 6.35% | 7,679 |
| Oct 2, 2025 | 34.40 | 34.40 | 33.60 | 33.85 | 33.85 | -0.29% | 3,863 |
| Oct 1, 2025 | 34.05 | 34.55 | 33.75 | 33.95 | 33.95 | -1.16% | 4,457 |
| Sep 30, 2025 | 33.85 | 34.35 | 33.85 | 34.35 | 34.35 | 1.33% | 4,768 |
| Sep 29, 2025 | 34.40 | 34.40 | 33.80 | 33.90 | 33.90 | -0.29% | 6,325 |
| Sep 26, 2025 | 33.90 | 34.10 | 33.70 | 34.00 | 34.00 | 0.59% | 2,825 |
| Sep 25, 2025 | 34.75 | 34.75 | 33.70 | 33.80 | 33.80 | -2.73% | 6,981 |
| Sep 24, 2025 | 35.35 | 35.35 | 34.40 | 34.75 | 34.75 | -1.14% | 11,572 |
| Sep 23, 2025 | 34.40 | 35.25 | 34.40 | 35.15 | 35.15 | 0.86% | 6,691 |
| Sep 22, 2025 | 36.00 | 36.00 | 34.75 | 34.85 | 34.85 | -2.38% | 13,861 |
| Sep 19, 2025 | 35.15 | 35.85 | 35.10 | 35.70 | 35.70 | 1.28% | 15,311 |
| Sep 18, 2025 | 35.10 | 35.60 | 34.65 | 35.25 | 35.25 | 0.86% | 10,495 |
| Sep 17, 2025 | 35.15 | 35.50 | 34.70 | 34.95 | 34.95 | -0.29% | 7,118 |
| Sep 16, 2025 | 35.40 | 35.95 | 35.00 | 35.05 | 35.05 | 0.29% | 8,401 |
| Sep 15, 2025 | 34.20 | 35.50 | 33.75 | 34.95 | 34.95 | 3.25% | 9,956 |
| Sep 12, 2025 | 33.55 | 34.05 | 33.50 | 33.85 | 33.85 | 0.15% | 8,372 |
| Sep 11, 2025 | 35.20 | 35.25 | 33.10 | 33.80 | 33.80 | 0.75% | 8,001 |
| Sep 10, 2025 | 33.10 | 33.80 | 32.95 | 33.55 | 33.55 | 1.05% | 6,783 |
| Sep 9, 2025 | 33.15 | 33.95 | 32.85 | 33.20 | 33.20 | 1.22% | 11,788 |
| Sep 8, 2025 | 32.45 | 33.20 | 32.40 | 32.80 | 32.80 | 0.61% | 5,239 |
| Sep 5, 2025 | 32.65 | 32.85 | 32.20 | 32.60 | 32.60 | 0.62% | 6,019 |
| Sep 4, 2025 | 32.40 | 32.65 | 32.30 | 32.40 | 32.40 | 0.31% | 9,691 |
| Sep 3, 2025 | 33.85 | 33.85 | 32.25 | 32.30 | 32.30 | -3.00% | 8,257 |
| Sep 2, 2025 | 34.70 | 34.70 | 33.25 | 33.30 | 33.30 | -2.92% | 9,149 |
| Sep 1, 2025 | 34.40 | 34.95 | 34.15 | 34.30 | 34.30 | 0.73% | 4,207 |
| Aug 29, 2025 | 34.40 | 35.10 | 34.05 | 34.05 | 34.05 | -0.73% | 17,316 |
| Aug 28, 2025 | 33.15 | 35.30 | 33.05 | 34.30 | 34.30 | 4.73% | 54,616 |
| Aug 27, 2025 | 32.70 | 33.15 | 32.35 | 32.75 | 32.75 | 0.46% | 7,389 |
| Aug 26, 2025 | 32.20 | 32.70 | 32.20 | 32.60 | 32.60 | 0.62% | 5,196 |
| Aug 25, 2025 | 33.20 | 33.20 | 32.20 | 32.40 | 32.40 | -1.82% | 2,568 |
| Aug 22, 2025 | 32.85 | 33.25 | 32.85 | 33.00 | 33.00 | 1.07% | 1,509 |
| Aug 21, 2025 | 32.90 | 32.90 | 32.50 | 32.65 | 32.65 | -0.15% | 8,986 |
| Aug 20, 2025 | 32.95 | 33.20 | 32.45 | 32.70 | 32.70 | -1.06% | 6,767 |
| Aug 19, 2025 | 33.05 | 33.25 | 32.55 | 33.05 | 33.05 | 1.23% | 7,582 |
| Aug 18, 2025 | 32.65 | 33.20 | 32.50 | 32.65 | 32.65 | - | 3,953 |
| Aug 14, 2025 | 31.90 | 32.65 | 31.85 | 32.65 | 32.65 | 2.35% | 3,058 |
| Aug 13, 2025 | 32.40 | 32.50 | 31.90 | 31.90 | 31.90 | -1.85% | 11,089 |
| Aug 12, 2025 | 32.05 | 32.70 | 32.05 | 32.50 | 32.50 | 1.09% | 6,290 |
| Aug 11, 2025 | 32.35 | 32.75 | 31.90 | 32.15 | 32.15 | -1.38% | 5,146 |
| Aug 8, 2025 | 32.35 | 32.70 | 32.20 | 32.60 | 32.60 | 1.72% | 5,197 |
| Aug 7, 2025 | 33.05 | 33.05 | 31.90 | 32.05 | 32.05 | -0.62% | 9,083 |
| Aug 6, 2025 | 32.25 | 32.65 | 31.95 | 32.25 | 32.25 | -0.15% | 3,067 |
| Aug 5, 2025 | 32.35 | 32.50 | 32.05 | 32.30 | 32.30 | 0.78% | 7,293 |
| Aug 4, 2025 | 32.40 | 32.45 | 31.75 | 32.05 | 32.05 | 0.16% | 5,295 |
| Aug 1, 2025 | 32.40 | 32.40 | 31.45 | 32.00 | 32.00 | -1.39% | 12,353 |
| Jul 31, 2025 | 32.75 | 32.95 | 31.80 | 32.45 | 32.45 | -0.61% | 12,123 |
| Jul 30, 2025 | 32.75 | 33.00 | 32.55 | 32.65 | 32.65 | 0.15% | 5,355 |
| Jul 29, 2025 | 32.90 | 33.00 | 32.35 | 32.60 | 32.60 | -0.15% | 8,174 |
| Jul 28, 2025 | 32.65 | 32.95 | 32.40 | 32.65 | 32.65 | 1.08% | 10,931 |
| Jul 25, 2025 | 32.45 | 32.45 | 32.10 | 32.30 | 32.30 | -0.31% | 3,148 |
| Jul 24, 2025 | 33.25 | 33.25 | 32.05 | 32.40 | 32.40 | -1.52% | 6,322 |
| Jul 23, 2025 | 32.90 | 33.30 | 32.70 | 32.90 | 32.90 | - | 4,850 |
| Jul 22, 2025 | 33.00 | 33.30 | 32.80 | 32.90 | 32.90 | - | 10,261 |
| Jul 21, 2025 | 32.00 | 33.30 | 32.00 | 32.90 | 32.90 | 0.30% | 9,601 |
| Jul 18, 2025 | 32.75 | 32.80 | 32.30 | 32.80 | 32.80 | 0.77% | 6,567 |