Las Vegas Sands Corp. (VIE:LVSC)
Austria
· Delayed Price · Currency is EUR 57.26
+0.33 (0.58%)
At close: Dec 5, 2025
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.98 | 57.26 | 56.97 | 57.26 | 57.26 | 0.58% | - |
| Dec 4, 2025 | 57.39 | 57.39 | 56.93 | 56.93 | 56.93 | -2.55% | - |
| Dec 3, 2025 | 58.96 | 59.04 | 58.42 | 58.42 | 58.42 | -0.90% | - |
| Dec 2, 2025 | 59.96 | 60.47 | 58.95 | 58.95 | 58.95 | -2.42% | - |
| Dec 1, 2025 | 58.44 | 60.41 | 58.41 | 60.41 | 60.41 | 2.39% | - |
| Nov 28, 2025 | 59.03 | 59.15 | 58.73 | 59.00 | 59.00 | 0.25% | - |
| Nov 27, 2025 | 58.90 | 58.93 | 58.85 | 58.85 | 58.85 | 0.10% | - |
| Nov 26, 2025 | 58.58 | 58.79 | 58.47 | 58.79 | 58.79 | 0.26% | - |
| Nov 25, 2025 | 56.96 | 58.64 | 56.47 | 58.64 | 58.64 | 4.05% | - |
| Nov 24, 2025 | 55.92 | 56.36 | 55.82 | 56.36 | 56.36 | 2.14% | - |
| Nov 21, 2025 | 55.11 | 55.51 | 55.09 | 55.18 | 55.18 | -2.28% | 214 |
| Nov 20, 2025 | 55.93 | 56.47 | 55.93 | 56.47 | 56.47 | 0.37% | - |
| Nov 19, 2025 | 56.08 | 56.26 | 56.00 | 56.26 | 56.26 | 0.30% | - |
| Nov 18, 2025 | 55.80 | 56.09 | 54.99 | 56.09 | 56.09 | -1.58% | - |
| Nov 17, 2025 | 56.43 | 56.99 | 56.35 | 56.99 | 56.99 | 0.37% | - |
| Nov 14, 2025 | 56.32 | 56.78 | 55.76 | 56.78 | 56.78 | 0.51% | - |
| Nov 13, 2025 | 57.49 | 57.49 | 56.49 | 56.49 | 56.49 | -2.42% | - |
| Nov 12, 2025 | 57.81 | 57.98 | 57.81 | 57.89 | 57.89 | -0.46% | - |
| Nov 11, 2025 | 57.16 | 58.16 | 56.92 | 58.16 | 58.16 | 0.74% | - |
| Nov 10, 2025 | 56.48 | 57.73 | 56.48 | 57.73 | 57.73 | 4.51% | - |
| Nov 7, 2025 | 54.54 | 55.24 | 53.58 | 55.24 | 55.24 | 1.32% | - |
| Nov 6, 2025 | 54.19 | 54.52 | 54.19 | 54.52 | 54.52 | 0.15% | - |
| Nov 5, 2025 | 53.37 | 54.44 | 53.37 | 54.44 | 54.44 | 1.38% | 3 |
| Nov 4, 2025 | 52.85 | 53.70 | 52.62 | 53.70 | 53.70 | 4.47% | - |
| Nov 3, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.18 | 0.16% | - |
| Oct 31, 2025 | 50.87 | 51.40 | 50.86 | 51.32 | 51.10 | 0.59% | - |
| Oct 30, 2025 | 50.58 | 51.02 | 50.38 | 51.02 | 50.80 | 0.45% | - |
| Oct 29, 2025 | 49.87 | 50.79 | 49.68 | 50.79 | 50.58 | 1.77% | - |
| Oct 28, 2025 | 50.67 | 50.69 | 49.91 | 49.91 | 49.69 | -2.17% | - |
| Oct 27, 2025 | 50.07 | 51.04 | 49.87 | 51.01 | 50.79 | 2.02% | - |
| Oct 24, 2025 | 48.96 | 50.00 | 48.73 | 50.00 | 49.79 | 1.94% | - |
| Oct 23, 2025 | 46.22 | 49.05 | 45.99 | 49.05 | 48.84 | 13.59% | - |
| Oct 22, 2025 | 43.58 | 43.66 | 43.18 | 43.18 | 43.00 | -0.59% | - |
| Oct 21, 2025 | 42.77 | 43.44 | 42.70 | 43.44 | 43.25 | 1.04% | - |
| Oct 20, 2025 | 42.03 | 42.99 | 42.03 | 42.99 | 42.81 | 3.29% | - |
| Oct 17, 2025 | 41.62 | 42.05 | 41.62 | 41.62 | 41.44 | -1.14% | - |
| Oct 16, 2025 | 43.08 | 43.24 | 42.10 | 42.10 | 41.92 | -0.84% | 214 |
| Oct 15, 2025 | 41.39 | 42.46 | 41.39 | 42.46 | 42.28 | 3.08% | - |
| Oct 14, 2025 | 39.94 | 41.19 | 39.88 | 41.19 | 41.01 | 1.40% | - |
| Oct 13, 2025 | 43.58 | 43.58 | 40.62 | 40.62 | 40.44 | -5.99% | - |
| Oct 10, 2025 | 44.44 | 44.94 | 43.21 | 43.21 | 43.02 | -2.53% | 192 |
| Oct 9, 2025 | 45.85 | 45.88 | 44.33 | 44.33 | 44.14 | -4.71% | - |
| Oct 8, 2025 | 44.62 | 46.52 | 44.58 | 46.52 | 46.32 | 4.65% | - |
| Oct 7, 2025 | 44.63 | 44.90 | 44.45 | 44.45 | 44.26 | -1.38% | - |
| Oct 6, 2025 | 43.96 | 45.07 | 43.96 | 45.07 | 44.88 | 1.85% | - |
| Oct 3, 2025 | 46.86 | 46.93 | 44.25 | 44.25 | 44.06 | -5.29% | - |
| Oct 2, 2025 | 46.54 | 46.85 | 46.45 | 46.72 | 46.52 | 1.09% | - |
| Oct 1, 2025 | 45.40 | 46.22 | 45.40 | 46.22 | 46.02 | 0.95% | - |
| Sep 30, 2025 | 46.98 | 47.03 | 45.78 | 45.78 | 45.59 | -2.03% | - |
| Sep 29, 2025 | 46.24 | 46.83 | 46.24 | 46.73 | 46.53 | 1.52% | - |
| Sep 26, 2025 | 45.89 | 46.03 | 45.13 | 46.03 | 45.84 | 1.81% | - |
| Sep 25, 2025 | 45.08 | 45.21 | 45.03 | 45.21 | 45.02 | 0.85% | - |
| Sep 24, 2025 | 45.05 | 45.42 | 44.83 | 44.83 | 44.64 | -1.94% | - |
| Sep 23, 2025 | 44.78 | 45.72 | 44.78 | 45.72 | 45.52 | 0.85% | - |
| Sep 22, 2025 | 45.77 | 46.10 | 45.33 | 45.33 | 45.14 | -1.21% | - |
| Sep 19, 2025 | 45.34 | 45.89 | 45.34 | 45.89 | 45.69 | 3.18% | - |
| Sep 18, 2025 | 44.81 | 44.84 | 44.47 | 44.47 | 44.28 | 0.36% | - |
| Sep 17, 2025 | 43.77 | 44.31 | 43.77 | 44.31 | 44.12 | 1.13% | - |
| Sep 16, 2025 | 45.06 | 45.06 | 43.82 | 43.82 | 43.63 | -2.67% | - |
| Sep 15, 2025 | 45.72 | 45.72 | 45.02 | 45.02 | 44.83 | -1.51% | - |
| Sep 12, 2025 | 46.58 | 46.85 | 45.71 | 45.71 | 45.51 | -1.36% | - |
| Sep 11, 2025 | 46.67 | 46.82 | 46.34 | 46.34 | 46.14 | 0.15% | - |
| Sep 10, 2025 | 46.23 | 46.27 | 46.18 | 46.27 | 46.07 | 0.35% | - |
| Sep 9, 2025 | 45.74 | 46.11 | 45.73 | 46.11 | 45.91 | 1.11% | - |
| Sep 8, 2025 | 45.86 | 45.86 | 45.60 | 45.60 | 45.41 | -0.62% | - |
| Sep 5, 2025 | 47.26 | 47.26 | 45.84 | 45.89 | 45.69 | -2.65% | 95 |
| Sep 4, 2025 | 47.56 | 47.59 | 47.14 | 47.14 | 46.94 | -0.95% | - |
| Sep 3, 2025 | 48.94 | 48.99 | 47.59 | 47.59 | 47.38 | -2.33% | - |
| Sep 2, 2025 | 49.20 | 49.29 | 48.72 | 48.72 | 48.51 | -1.12% | - |
| Sep 1, 2025 | 49.16 | 49.27 | 49.16 | 49.27 | 49.06 | 0.17% | - |
| Aug 29, 2025 | 49.38 | 49.42 | 49.19 | 49.19 | 48.98 | 0.24% | - |
| Aug 28, 2025 | 48.78 | 49.11 | 48.75 | 49.07 | 48.86 | 0.67% | - |
| Aug 27, 2025 | 48.40 | 48.74 | 48.31 | 48.74 | 48.53 | 0.51% | - |
| Aug 26, 2025 | 48.28 | 48.50 | 47.93 | 48.50 | 48.29 | 0.96% | - |
| Aug 25, 2025 | 46.98 | 48.04 | 46.93 | 48.04 | 47.83 | 3.32% | - |
| Aug 22, 2025 | 46.16 | 46.49 | 46.16 | 46.49 | 46.29 | 1.07% | - |
| Aug 21, 2025 | 46.07 | 46.07 | 45.81 | 46.00 | 45.81 | 0.16% | - |
| Aug 20, 2025 | 45.97 | 45.97 | 45.69 | 45.93 | 45.73 | 0.37% | - |
| Aug 19, 2025 | 45.17 | 45.76 | 45.10 | 45.76 | 45.56 | 0.18% | - |
| Aug 18, 2025 | 45.82 | 46.10 | 45.68 | 45.68 | 45.48 | -1.84% | - |
| Aug 15, 2025 | 46.70 | 46.70 | 46.28 | 46.53 | 46.33 | 0.53% | - |
| Aug 14, 2025 | 46.33 | 46.40 | 46.12 | 46.29 | 46.09 | 0.79% | - |
| Aug 13, 2025 | 46.11 | 46.14 | 45.92 | 45.92 | 45.73 | -1.13% | - |
| Aug 12, 2025 | 45.41 | 46.45 | 45.35 | 46.45 | 46.25 | 2.23% | - |
| Aug 11, 2025 | 45.15 | 45.43 | 45.09 | 45.43 | 45.24 | -0.30% | - |
| Aug 8, 2025 | 45.10 | 45.57 | 44.97 | 45.57 | 45.37 | 0.31% | - |
| Aug 7, 2025 | 45.35 | 45.44 | 45.30 | 45.43 | 45.23 | 0.43% | - |
| Aug 6, 2025 | 44.87 | 45.27 | 44.87 | 45.23 | 45.04 | -0.41% | - |
| Aug 5, 2025 | 45.64 | 45.64 | 45.42 | 45.42 | 45.22 | 0.92% | - |
| Aug 1, 2025 | 45.43 | 45.43 | 44.95 | 45.00 | 44.59 | -2.11% | - |
| Jul 31, 2025 | 46.30 | 46.30 | 45.86 | 45.97 | 45.56 | -0.79% | - |
| Jul 30, 2025 | 45.28 | 46.34 | 45.28 | 46.34 | 45.92 | 2.08% | - |
| Jul 29, 2025 | 45.30 | 45.69 | 45.15 | 45.39 | 44.98 | -0.33% | - |
| Jul 28, 2025 | 44.88 | 45.54 | 44.88 | 45.54 | 45.13 | 4.23% | - |
| Jul 25, 2025 | 43.25 | 43.69 | 43.23 | 43.69 | 43.30 | 2.58% | - |
| Jul 24, 2025 | 43.60 | 44.07 | 42.59 | 42.59 | 42.21 | 3.17% | - |
| Jul 23, 2025 | 41.47 | 41.60 | 41.28 | 41.28 | 40.91 | 0.57% | - |
| Jul 22, 2025 | 41.32 | 41.42 | 41.05 | 41.05 | 40.68 | -0.48% | - |
| Jul 21, 2025 | 41.80 | 42.04 | 41.25 | 41.25 | 40.87 | -1.25% | - |
| Jul 18, 2025 | 42.13 | 42.13 | 41.77 | 41.77 | 41.39 | -1.29% | - |