Lottotech Ltd (MUSE:LOTO.N0000)
Mauritius
· Delayed Price · Currency is MUR 4.470
+0.170 (3.95%)
At close: Dec 5, 2025
Lottotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.47 | 4.47 | 4.30 | 4.47 | 4.47 | 3.95% | 16,472 |
| Dec 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1,472 |
| Dec 3, 2025 | 4.30 | 4.31 | 4.30 | 4.30 | 4.30 | -0.46% | 40,900 |
| Dec 2, 2025 | 4.32 | 4.36 | 4.32 | 4.32 | 4.32 | -0.92% | 134,250 |
| Dec 1, 2025 | 4.36 | 4.47 | 4.30 | 4.36 | 4.36 | 1.40% | 152,000 |
| Nov 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -3.80% | 3,050 |
| Nov 27, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 3,000 |
| Nov 26, 2025 | 4.47 | 4.47 | 4.30 | 4.47 | 4.47 | 3.95% | 8,000 |
| Nov 25, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Nov 21, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.23% | 10,100 |
| Nov 20, 2025 | 4.29 | 4.29 | 4.27 | 4.29 | 4.29 | 2.14% | 4,700 |
| Nov 19, 2025 | 4.20 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 5,200 |
| Nov 18, 2025 | 4.30 | 4.32 | 4.30 | 4.30 | 4.30 | -0.46% | 6,100 |
| Nov 17, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.23% | 5,400 |
| Nov 14, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -2.05% | 25,023 |
| Nov 13, 2025 | 4.40 | 4.48 | 4.38 | 4.40 | 4.40 | -1.79% | 545,627 |
| Nov 12, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.22% | 633,601 |
| Nov 11, 2025 | 4.49 | 4.49 | 4.44 | 4.49 | 4.49 | -0.22% | 11,900 |
| Nov 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 150 |
| Nov 6, 2025 | 4.50 | 4.50 | 4.49 | 4.50 | 4.50 | - | 60,000 |
| Nov 5, 2025 | 4.50 | 4.50 | 4.49 | 4.50 | 4.50 | - | 35,000 |
| Nov 4, 2025 | 4.50 | 4.55 | 4.50 | 4.50 | 4.50 | - | 28,701 |
| Nov 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 31, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 100 |
| Oct 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.35% | 505 |
| Oct 28, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 67 |
| Oct 27, 2025 | 4.44 | 4.44 | 4.38 | 4.44 | 4.44 | 0.91% | 15,600 |
| Oct 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 400 |
| Oct 23, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 7,078 |
| Oct 22, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.23% | 7,234 |
| Oct 21, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.13% | 4,200 |
| Oct 17, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.22% | 2,200 |
| Oct 16, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 50,000 |
| Oct 15, 2025 | 4.45 | 4.60 | 4.45 | 4.45 | 4.45 | 1.14% | 14,528 |
| Oct 14, 2025 | 4.40 | 4.44 | 4.40 | 4.40 | 4.40 | - | 30,800 |
| Oct 13, 2025 | 4.40 | 4.44 | 4.40 | 4.40 | 4.40 | -1.12% | 19,543 |
| Oct 10, 2025 | 4.45 | 4.45 | 4.44 | 4.45 | 4.45 | 0.23% | 4,600 |
| Oct 9, 2025 | 4.44 | 4.44 | 4.39 | 4.44 | 4.44 | 1.14% | 42,794 |
| Oct 8, 2025 | 4.39 | 4.44 | 4.39 | 4.39 | 4.39 | -1.13% | 4,800 |
| Oct 7, 2025 | 4.44 | 4.44 | 4.30 | 4.44 | 4.44 | 3.26% | 122,400 |
| Oct 6, 2025 | 4.30 | 4.44 | 4.30 | 4.30 | 4.30 | -2.27% | 48,900 |
| Oct 3, 2025 | 4.40 | 4.40 | 4.31 | 4.40 | 4.40 | 2.33% | 9,000 |
| Oct 2, 2025 | 4.30 | 4.42 | 4.30 | 4.30 | 4.30 | -2.27% | 219,900 |
| Oct 1, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | 73,151 |
| Sep 30, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 18,200 |
| Sep 29, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 250,203 |
| Sep 26, 2025 | 4.44 | 4.44 | 4.40 | 4.44 | 4.44 | -0.22% | 1,100 |
| Sep 25, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Sep 24, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 2,076 |
| Sep 23, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 29,700 |
| Sep 22, 2025 | 4.45 | 4.49 | 4.42 | 4.45 | 4.45 | -0.67% | 46,700 |
| Sep 19, 2025 | 4.48 | 4.48 | 4.45 | 4.48 | 4.48 | 0.67% | 43,000 |
| Sep 18, 2025 | 4.45 | 4.46 | 4.45 | 4.45 | 4.45 | -1.11% | 17,141 |
| Sep 17, 2025 | 4.50 | 4.50 | 4.45 | 4.50 | 4.50 | - | 35,200 |
| Sep 16, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 11 |
| Sep 15, 2025 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | -1.75% | 20,119 |
| Sep 12, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.78% | 6,500 |
| Sep 11, 2025 | 4.50 | 4.55 | 4.50 | 4.50 | 4.50 | - | 50,400 |
| Sep 10, 2025 | 4.50 | 4.55 | 4.50 | 4.50 | 4.50 | -1.10% | 6,216 |
| Sep 9, 2025 | 4.55 | 4.55 | 4.50 | 4.55 | 4.55 | 1.11% | 2,500 |
| Sep 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 15,200 |
| Sep 5, 2025 | 4.50 | 4.56 | 4.50 | 4.50 | 4.50 | -1.10% | 24,000 |
| Sep 4, 2025 | 4.55 | 4.55 | 4.54 | 4.55 | 4.55 | 1.11% | 12,726 |
| Sep 3, 2025 | 4.50 | 4.51 | 4.50 | 4.50 | 4.50 | -0.22% | 44,600 |
| Sep 2, 2025 | 4.51 | 4.55 | 4.51 | 4.51 | 4.51 | - | 9,100 |
| Sep 1, 2025 | 4.51 | 4.58 | 4.51 | 4.51 | 4.51 | - | 27,403 |
| Aug 29, 2025 | 4.51 | 4.51 | 4.50 | 4.51 | 4.51 | 1.35% | 19,560 |
| Aug 27, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.14% | 1,012 |
| Aug 26, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 7.58% | 12,500 |
| Aug 25, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Aug 22, 2025 | 4.09 | 4.63 | 4.09 | 4.09 | 4.09 | -11.09% | 2,200 |
| Aug 21, 2025 | 4.60 | 4.60 | 4.40 | 4.60 | 4.60 | 2.22% | 85,000 |
| Aug 20, 2025 | 4.50 | 4.50 | 4.38 | 4.50 | 4.50 | -0.44% | 30,225 |
| Aug 19, 2025 | 4.37 | 4.60 | 4.50 | 4.52 | 4.37 | -1.74% | 44,600 |
| Aug 18, 2025 | 4.45 | 4.60 | 4.60 | 4.60 | 4.45 | 2.45% | 25,678 |
| Aug 15, 2025 | 4.34 | 4.50 | 4.46 | 4.49 | 4.34 | 0.67% | 76,800 |
| Aug 14, 2025 | 4.31 | 4.46 | 4.46 | 4.46 | 4.31 | 4.94% | 1,000 |
| Aug 13, 2025 | 4.11 | 4.45 | 4.25 | 4.25 | 4.11 | -5.13% | 10,061 |
| Aug 12, 2025 | 4.33 | 4.48 | 4.45 | 4.48 | 4.33 | 0.67% | 9,400 |
| Aug 11, 2025 | 4.30 | 4.50 | 4.45 | 4.45 | 4.30 | -1.98% | 9,208 |
| Aug 8, 2025 | 4.39 | 4.54 | 4.49 | 4.54 | 4.39 | 0.89% | 62,100 |
| Aug 7, 2025 | 4.35 | 4.50 | 4.50 | 4.50 | 4.35 | - | 2,200 |
| Aug 6, 2025 | 4.35 | 4.55 | 4.50 | 4.50 | 4.35 | -1.96% | 4,400 |
| Aug 5, 2025 | 4.44 | 4.59 | 4.51 | 4.59 | 4.44 | 2.00% | 3,500 |
| Aug 4, 2025 | 4.35 | 4.50 | 4.50 | 4.50 | 4.35 | - | 1,700 |
| Aug 1, 2025 | 4.35 | 4.55 | 4.50 | 4.50 | 4.35 | - | 20,200 |
| Jul 31, 2025 | 4.35 | 4.50 | 4.33 | 4.50 | 4.35 | 4.65% | 58,100 |
| Jul 30, 2025 | 4.16 | 4.35 | 4.30 | 4.30 | 4.16 | -0.46% | 11,500 |
| Jul 29, 2025 | 4.18 | 4.35 | 4.10 | 4.32 | 4.18 | 5.37% | 55,061 |
| Jul 28, 2025 | 3.96 | 4.10 | 4.10 | 4.10 | 3.96 | - | 5,100 |
| Jul 25, 2025 | 3.96 | 4.10 | 4.00 | 4.10 | 3.96 | 3.02% | 56,000 |
| Jul 24, 2025 | 3.85 | 3.85 | 3.85 | 3.98 | 3.85 | - | 41 |
| Jul 23, 2025 | 3.85 | 4.00 | 3.98 | 3.98 | 3.85 | - | 159,825 |
| Jul 22, 2025 | 3.85 | 3.85 | 3.85 | 3.98 | 3.85 | - | 67 |
| Jul 21, 2025 | 3.85 | 4.00 | 3.90 | 3.98 | 3.85 | - | 144,369 |
| Jul 18, 2025 | 3.85 | 3.85 | 3.85 | 3.98 | 3.85 | - | - |
| Jul 17, 2025 | 3.85 | 3.98 | 3.98 | 3.98 | 3.85 | - | 13,000 |