Skip to main content
Lottomatica Group S.p.A. (FRA:I56)
Germany flag Germany · Delayed Price · Currency is EUR
21.02
+0.02 (0.10%)
At close: Dec 5, 2025

Lottomatica Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202522.5622.5621.0021.0021.00-8.62%9
Dec 3, 202522.9822.9822.9822.9822.98-210
Dec 2, 202522.9822.9822.9822.9822.984.36%40
Dec 1, 202522.0222.0222.0222.0222.022.51%1
Nov 28, 202521.4421.5821.3221.4821.48-0.37%-
Nov 27, 202520.8421.5620.8421.5621.564.36%-
Nov 26, 202520.1420.6620.1220.6620.663.92%-
Nov 25, 202519.7719.8819.5519.8819.88-0.50%-
Nov 24, 202520.0220.0419.9819.9819.98-0.99%-
Nov 21, 202519.8920.1819.8420.1820.180.80%-
Nov 20, 202519.6320.0219.6120.0220.021.57%-
Nov 19, 202519.4619.7119.3319.7119.711.70%-
Nov 18, 202519.6319.6319.1419.3819.38-1.32%24
Nov 17, 202519.8519.9119.6419.6419.64-0.41%-
Nov 14, 202520.0020.0019.6619.7219.72-2.86%-
Nov 13, 202520.0820.3020.0820.3020.300.30%-
Nov 12, 202519.6120.9019.6120.2420.242.07%500
Nov 11, 202519.8919.8919.8119.8319.830.30%-
Nov 10, 202518.6220.5018.6219.7719.778.15%10
Nov 7, 202519.1919.1918.2818.2818.28-6.26%-
Nov 6, 202520.4220.4219.5019.5019.50-5.34%25
Nov 5, 202521.4621.4620.6020.6020.60-1.62%-
Nov 4, 202520.7820.9620.7820.9420.940.87%-
Nov 3, 202520.7420.7820.7420.7620.761.27%-
Oct 31, 202520.5020.5820.4620.5020.500.10%200
Oct 30, 202520.4220.4820.4020.4820.480.59%-
Oct 29, 202520.6620.6620.3620.3620.36-2.02%-
Oct 28, 202520.5220.7820.4820.7820.780.87%-
Oct 27, 202520.8220.8220.6020.6020.60-0.68%100
Oct 24, 202520.2820.7420.2420.7420.742.57%-
Oct 23, 202520.4420.4420.2220.2220.22-6.82%-
Oct 22, 202520.5021.7020.4621.7021.706.58%5
Oct 21, 202520.4820.5220.3620.3620.36-1.83%-
Oct 20, 202521.0821.0820.7420.7420.74-1.98%-
Oct 17, 202521.0821.1620.7021.1621.161.24%-
Oct 16, 202521.0621.1020.9020.9020.90-1.97%-
Oct 15, 202521.5021.5021.3221.3221.32-0.93%-
Oct 14, 202521.5221.5221.5221.5221.520.84%10
Oct 13, 202521.4221.4621.3421.3421.34-1.02%-
Oct 10, 202521.7821.8421.5621.5621.56-1.28%12
Oct 9, 202522.0222.0421.8421.8421.840.09%-
Oct 8, 202521.6621.8421.6621.8221.822.06%-
Oct 7, 202521.2821.4221.2821.3821.38-0.37%-
Oct 6, 202521.5621.6021.3221.4621.46-0.28%-
Oct 3, 202521.4621.5221.4021.5221.520.56%-
Oct 2, 202521.7021.9621.4021.4021.40-2.28%-
Oct 1, 202522.2422.2421.9021.9021.90-2.41%-
Sep 30, 202522.2022.4422.1622.4422.441.08%-
Sep 29, 202521.8622.2021.8622.2022.201.19%-
Sep 26, 202522.1022.1621.9421.9421.94-1.26%-
Sep 25, 202522.2822.8222.1222.2222.22-0.63%575
Sep 24, 202522.3222.3622.2822.3622.360.27%-
Sep 23, 202522.7423.1222.3022.3022.302.29%79
Sep 19, 202521.2421.8021.0821.8021.803.12%50
Sep 18, 202521.3022.5221.1421.1421.14-0.66%240
Sep 17, 202522.6622.6621.2821.2821.28-3.27%10
Sep 15, 202521.8022.0021.8022.0022.000.46%-
Sep 12, 202523.2223.2221.8621.9021.90-0.45%12
Sep 11, 202521.8222.0021.8222.0022.000.73%-
Sep 10, 202522.0023.2421.8421.8421.84-75
Sep 9, 202521.8623.2621.8221.8421.84-0.27%1
Sep 8, 202521.8421.9021.8221.9021.90-1.62%1
Sep 5, 202521.8622.2821.8622.2622.261.83%507
Sep 4, 202521.8822.0021.7021.8621.86-1.35%284
Sep 3, 202522.3222.4422.1622.1622.16-0.98%-
Sep 2, 202522.6022.6022.2822.3822.38-1.24%-
Sep 1, 202522.5222.6622.5022.6622.66-1.65%-
Aug 28, 202522.9823.4022.9823.0423.041.32%525
Aug 27, 202522.7022.7422.7022.7422.740.62%-
Aug 26, 202522.5422.6022.5422.6022.60-2.16%-
Aug 25, 202523.0023.1023.0023.1023.10-0.43%-
Aug 22, 202523.0623.2023.0223.2023.201.58%100
Aug 21, 202522.5822.8422.5822.8422.841.24%-
Aug 20, 202522.7022.7022.5222.5622.56-1.91%-
Aug 19, 202522.9223.0022.6823.0023.00-0.17%150
Aug 18, 202523.2823.3823.0423.0423.040.17%-
Aug 15, 202523.2823.2823.0023.0023.00-0.69%-
Aug 14, 202523.2423.2423.1623.1623.16--
Aug 13, 202523.0823.2823.0823.1623.16--
Aug 12, 202523.2423.2422.9823.1623.160.96%-
Aug 11, 202523.0223.0422.8822.9422.94-1.80%-
Aug 8, 202523.4423.4423.3623.3623.36-6.78%100
Aug 7, 202523.1825.0623.1825.0625.067.92%150
Aug 6, 202523.2823.2823.2023.2223.22-0.26%-
Aug 5, 202523.1223.2823.1223.2823.28-1.77%-
Aug 4, 202523.7023.7022.3223.7023.703.31%125
Aug 1, 202522.9422.9422.0822.9422.94-6.29%50
Jul 31, 202524.4824.4824.4824.4824.484.70%10
Jul 29, 202523.1223.3823.1223.3823.380.34%-
Jul 25, 202523.4423.4423.3023.3023.30-6.80%10
Jul 24, 202523.4025.0023.4025.0025.000.24%340
Jul 23, 202524.9424.9424.9424.9424.945.23%5
Jul 22, 202523.6623.7023.4823.7023.700.34%-
Jul 21, 202524.3224.3223.6223.6223.62-8.73%-
Jul 18, 202524.4425.8824.3625.8825.880.47%110
Jul 17, 202523.9425.7623.8625.7625.761.42%25
Jul 16, 202524.2025.5024.2025.4025.407.63%132
Jul 15, 202523.8024.1023.6023.6023.60-0.51%-
Jul 14, 202525.4425.4423.7223.7223.72-0.42%150
Jul 11, 202523.8823.8823.8223.8223.82--