Brightstar Lottery PLC (FRA:7IG)
Germany
· Delayed Price · Currency is EUR 13.00
+0.10 (0.78%)
At close: Dec 5, 2025
Brightstar Lottery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 0.78% | - |
| Dec 4, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Dec 3, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | -1.50% | - |
| Dec 2, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | -0.75% | - |
| Dec 1, 2025 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | - | - |
| Nov 28, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Nov 27, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| Nov 26, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | - | - |
| Nov 25, 2025 | 13.30 | 13.70 | 13.30 | 13.70 | 13.70 | 1.48% | - |
| Nov 24, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Nov 21, 2025 | 13.20 | 13.70 | 13.20 | 13.40 | 13.40 | -0.74% | 150 |
| Nov 20, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | - | - |
| Nov 19, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | -0.74% | - |
| Nov 18, 2025 | 13.60 | 14.30 | 13.60 | 13.60 | 13.60 | -4.23% | 2 |
| Nov 17, 2025 | 14.00 | 14.20 | 14.00 | 14.20 | 14.01 | - | - |
| Nov 14, 2025 | 14.00 | 14.20 | 14.00 | 14.20 | 14.01 | - | - |
| Nov 13, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 14.01 | -3.40% | - |
| Nov 12, 2025 | 14.40 | 14.70 | 14.40 | 14.70 | 14.50 | 4.26% | - |
| Nov 11, 2025 | 14.50 | 14.50 | 14.10 | 14.10 | 13.91 | -0.70% | - |
| Nov 10, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.01 | 0.71% | - |
| Nov 7, 2025 | 14.30 | 14.30 | 14.10 | 14.10 | 13.91 | -0.70% | - |
| Nov 6, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 14.01 | -0.70% | - |
| Nov 5, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.11 | -0.69% | - |
| Nov 4, 2025 | 14.10 | 14.40 | 14.10 | 14.40 | 14.21 | 3.60% | - |
| Nov 3, 2025 | 14.30 | 14.30 | 13.90 | 13.90 | 13.71 | 0.72% | - |
| Oct 31, 2025 | 14.10 | 14.10 | 13.80 | 13.80 | 13.62 | -0.72% | - |
| Oct 30, 2025 | 14.30 | 14.30 | 13.90 | 13.90 | 13.71 | -1.42% | - |
| Oct 29, 2025 | 14.60 | 14.60 | 14.10 | 14.10 | 13.91 | -0.70% | - |
| Oct 28, 2025 | 14.50 | 14.50 | 14.20 | 14.20 | 14.01 | - | - |
| Oct 27, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 14.01 | 0.71% | - |
| Oct 24, 2025 | 14.40 | 14.40 | 14.10 | 14.10 | 13.91 | - | - |
| Oct 23, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | 13.91 | - | - |
| Oct 22, 2025 | 14.30 | 14.30 | 14.10 | 14.10 | 13.91 | 0.71% | - |
| Oct 21, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | 13.81 | -0.71% | - |
| Oct 20, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | 13.91 | - | - |
| Oct 17, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.91 | -1.40% | - |
| Oct 16, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.11 | 0.70% | - |
| Oct 15, 2025 | 14.50 | 14.50 | 14.20 | 14.20 | 14.01 | 0.71% | - |
| Oct 14, 2025 | 14.30 | 14.30 | 14.10 | 14.10 | 13.91 | 0.71% | - |
| Oct 13, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 13.81 | -2.10% | - |
| Oct 10, 2025 | 14.60 | 14.60 | 14.30 | 14.30 | 14.11 | -1.38% | - |
| Oct 9, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | 14.31 | - | - |
| Oct 8, 2025 | 14.80 | 15.20 | 14.50 | 14.50 | 14.31 | -2.68% | 100 |
| Oct 7, 2025 | 15.20 | 15.20 | 14.90 | 14.90 | 14.70 | -2.61% | - |
| Oct 6, 2025 | 15.40 | 15.40 | 15.30 | 15.30 | 15.10 | 1.32% | - |
| Oct 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.90 | 4.14% | - |
| Oct 2, 2025 | 14.70 | 14.70 | 14.50 | 14.50 | 14.31 | 1.40% | - |
| Oct 1, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.11 | - | - |
| Sep 30, 2025 | 14.60 | 14.60 | 14.30 | 14.30 | 14.11 | 0.70% | - |
| Sep 29, 2025 | 14.50 | 14.50 | 14.20 | 14.20 | 14.01 | -1.39% | - |
| Sep 26, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.21 | -0.69% | - |
| Sep 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.31 | 1.40% | - |
| Sep 24, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.11 | 0.70% | - |
| Sep 23, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.01 | 1.43% | - |
| Sep 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.81 | 2.19% | - |
| Sep 19, 2025 | 14.00 | 14.00 | 13.70 | 13.70 | 13.52 | -0.72% | - |
| Sep 18, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.62 | - | - |
| Sep 17, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.62 | 0.73% | - |
| Sep 16, 2025 | 14.10 | 14.10 | 13.70 | 13.70 | 13.52 | - | - |
| Sep 15, 2025 | 14.00 | 14.00 | 13.70 | 13.70 | 13.52 | - | - |
| Sep 12, 2025 | 14.20 | 14.20 | 13.70 | 13.70 | 13.52 | - | - |
| Sep 11, 2025 | 14.00 | 14.00 | 13.70 | 13.70 | 13.52 | -0.72% | - |
| Sep 10, 2025 | 14.30 | 14.30 | 13.80 | 13.80 | 13.62 | -1.43% | - |
| Sep 9, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | 13.81 | 0.72% | - |
| Sep 8, 2025 | 14.20 | 14.20 | 13.90 | 13.90 | 13.71 | -0.71% | - |
| Sep 5, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | 13.81 | 2.19% | - |
| Sep 4, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.52 | 1.48% | - |
| Sep 3, 2025 | 13.90 | 13.90 | 13.50 | 13.50 | 13.32 | -2.88% | - |
| Sep 2, 2025 | 13.40 | 14.20 | 13.40 | 13.90 | 13.71 | -1.42% | 250 |
| Sep 1, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.91 | 1.44% | - |
| Aug 29, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.71 | - | - |
| Aug 28, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.71 | - | - |
| Aug 27, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.71 | - | - |
| Aug 26, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.71 | 2.21% | - |
| Aug 25, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.42 | 0.74% | - |
| Aug 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.32 | 1.50% | - |
| Aug 21, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.12 | -0.75% | - |
| Aug 20, 2025 | 13.30 | 13.40 | 13.30 | 13.40 | 13.22 | 1.52% | - |
| Aug 19, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.02 | 0.76% | - |
| Aug 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.93 | - | - |
| Aug 15, 2025 | 13.30 | 13.30 | 13.10 | 13.10 | 12.93 | 0.77% | - |
| Aug 14, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 12.83 | - | - |
| Aug 13, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 12.83 | 3.17% | - |
| Aug 12, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.43 | -1.56% | - |
| Aug 11, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.46 | 0.79% | - |
| Aug 8, 2025 | 13.00 | 13.00 | 12.70 | 12.70 | 12.36 | -1.55% | - |
| Aug 7, 2025 | 13.20 | 13.20 | 12.90 | 12.90 | 12.56 | -3.01% | - |
| Aug 6, 2025 | 13.50 | 13.50 | 13.30 | 13.30 | 12.95 | 3.10% | - |
| Aug 5, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.56 | 2.38% | - |
| Aug 4, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.26 | 1.61% | - |
| Aug 1, 2025 | 12.80 | 12.80 | 12.40 | 12.40 | 12.07 | -3.88% | - |
| Jul 31, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.56 | - | - |
| Jul 30, 2025 | 13.20 | 13.20 | 12.90 | 12.90 | 12.56 | -0.77% | - |
| Jul 29, 2025 | 12.30 | 13.00 | 12.30 | 13.00 | 12.65 | 6.56% | - |
| Jul 28, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.87 | 0.83% | - |
| Jul 25, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.78 | - | - |
| Jul 24, 2025 | 12.40 | 12.40 | 12.10 | 12.10 | 11.78 | -1.63% | - |
| Jul 23, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | 0.82% | - |
| Jul 22, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 11.87 | 0.83% | - |
| Jul 21, 2025 | 12.30 | 12.30 | 12.10 | 12.10 | 11.78 | -0.82% | - |