Las Vegas Sands Corp. (VIE:LVSC)
Austria
· Delayed Price · Currency is EUR 45.06
-1.72 (-3.67%)
Last updated: Mar 9, 2026, 3:30 PM CET
Las Vegas Sands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.57 | 45.87 | 45.57 | 45.87 | - | -1.94% | - |
| Mar 6, 2026 | 47.55 | 47.55 | 46.77 | 46.77 | 46.77 | -1.38% | - |
| Mar 5, 2026 | 48.14 | 48.26 | 47.43 | 47.43 | 47.43 | -2.36% | - |
| Mar 4, 2026 | 47.67 | 48.60 | 47.67 | 48.57 | 48.57 | 1.82% | - |
| Mar 3, 2026 | 47.85 | 47.97 | 47.36 | 47.70 | 47.70 | 0.19% | 39 |
| Mar 2, 2026 | 47.59 | 47.77 | 47.10 | 47.61 | 47.61 | 0.32% | 180 |
| Feb 27, 2026 | 47.19 | 47.46 | 46.59 | 47.46 | 47.46 | -0.54% | - |
| Feb 26, 2026 | 46.53 | 47.72 | 46.53 | 47.72 | 47.72 | 4.15% | - |
| Feb 25, 2026 | 47.01 | 47.15 | 45.82 | 45.82 | 45.82 | -2.65% | - |
| Feb 24, 2026 | 47.34 | 47.46 | 47.07 | 47.07 | 47.07 | -0.01% | - |
| Feb 23, 2026 | 48.86 | 49.19 | 47.07 | 47.07 | 47.07 | -3.73% | - |
| Feb 20, 2026 | 49.50 | 49.50 | 48.90 | 48.90 | 48.90 | 0.27% | - |
| Feb 19, 2026 | 49.65 | 49.95 | 48.77 | 48.77 | 48.77 | -2.78% | 14 |
| Feb 18, 2026 | 48.56 | 50.16 | 48.56 | 50.16 | 50.16 | 3.97% | - |
| Feb 17, 2026 | 47.95 | 48.85 | 47.95 | 48.25 | 48.25 | 0.01% | 180 |
| Feb 16, 2026 | 48.24 | 48.33 | 48.24 | 48.24 | 48.24 | -0.46% | - |
| Feb 13, 2026 | 47.87 | 48.47 | 47.74 | 48.47 | 48.47 | -0.67% | 180 |
| Feb 12, 2026 | 48.63 | 48.79 | 48.40 | 48.79 | 48.79 | 0.83% | - |
| Feb 11, 2026 | 47.96 | 48.55 | 47.85 | 48.39 | 48.39 | 1.55% | - |
| Feb 10, 2026 | 48.03 | 48.09 | 47.65 | 47.65 | 47.65 | -1.89% | - |
| Feb 9, 2026 | 48.59 | 48.59 | 48.19 | 48.57 | 48.57 | 0.48% | - |
| Feb 5, 2026 | 48.78 | 48.83 | 48.34 | 48.34 | 48.09 | -3.71% | - |
| Feb 4, 2026 | 48.22 | 50.20 | 47.87 | 50.20 | 49.94 | 5.41% | - |
| Feb 3, 2026 | 47.10 | 47.63 | 47.04 | 47.63 | 47.37 | 1.89% | - |
| Feb 2, 2026 | 43.62 | 46.74 | 43.62 | 46.74 | 46.49 | 5.07% | - |
| Jan 30, 2026 | 44.12 | 44.62 | 43.77 | 44.49 | 44.25 | 0.98% | - |
| Jan 29, 2026 | 46.24 | 46.46 | 44.06 | 44.06 | 43.82 | -15.05% | 884 |
| Jan 28, 2026 | 50.78 | 51.86 | 50.36 | 51.86 | 51.59 | 2.23% | - |
| Jan 27, 2026 | 51.31 | 51.31 | 50.67 | 50.73 | 50.46 | -1.21% | - |
| Jan 26, 2026 | 50.61 | 51.35 | 50.61 | 51.35 | 51.08 | 0.94% | - |
| Jan 23, 2026 | 51.07 | 51.07 | 50.83 | 50.87 | 50.60 | -0.72% | - |
| Jan 22, 2026 | 51.03 | 51.39 | 51.03 | 51.24 | 50.97 | 0.97% | - |
| Jan 21, 2026 | 49.91 | 50.75 | 49.90 | 50.75 | 50.48 | 2.03% | - |
| Jan 20, 2026 | 49.77 | 49.88 | 49.40 | 49.74 | 49.48 | -0.92% | - |
| Jan 19, 2026 | 50.31 | 50.31 | 50.20 | 50.20 | 49.94 | -2.33% | - |
| Jan 16, 2026 | 52.29 | 52.29 | 51.40 | 51.40 | 51.13 | -2.41% | - |
| Jan 15, 2026 | 51.31 | 52.67 | 51.31 | 52.67 | 52.39 | 2.37% | - |
| Jan 14, 2026 | 51.36 | 51.74 | 51.36 | 51.45 | 51.18 | -0.45% | - |
| Jan 13, 2026 | 51.32 | 51.83 | 51.31 | 51.68 | 51.41 | 1.15% | - |
| Jan 12, 2026 | 50.21 | 51.09 | 50.21 | 51.09 | 50.82 | -2.07% | - |
| Jan 9, 2026 | 53.14 | 53.66 | 52.17 | 52.17 | 51.90 | -1.57% | - |
| Jan 8, 2026 | 52.47 | 53.00 | 52.33 | 53.00 | 52.72 | 0.57% | - |
| Jan 7, 2026 | 54.66 | 54.79 | 52.70 | 52.70 | 52.42 | -3.41% | - |
| Jan 6, 2026 | 55.09 | 55.10 | 54.56 | 54.56 | 54.27 | -1.00% | - |
| Jan 5, 2026 | 55.83 | 56.06 | 55.11 | 55.11 | 54.82 | -0.09% | - |
| Jan 2, 2026 | 55.52 | 55.90 | 55.16 | 55.16 | 54.87 | -1.08% | - |
| Dec 30, 2025 | 55.68 | 55.76 | 55.68 | 55.76 | 55.47 | 0.23% | - |
| Dec 29, 2025 | 55.78 | 56.03 | 55.63 | 55.63 | 55.34 | -1.45% | - |
| Dec 23, 2025 | 56.80 | 56.90 | 56.45 | 56.45 | 56.15 | -1.21% | - |
| Dec 22, 2025 | 57.19 | 57.20 | 57.12 | 57.14 | 56.84 | 0.28% | - |
| Dec 19, 2025 | 57.15 | 57.22 | 56.98 | 56.98 | 56.68 | -0.70% | - |
| Dec 18, 2025 | 56.64 | 57.38 | 56.64 | 57.38 | 57.08 | 0.68% | - |
| Dec 17, 2025 | 57.54 | 57.59 | 56.99 | 56.99 | 56.69 | -0.87% | - |
| Dec 16, 2025 | 56.72 | 57.49 | 56.72 | 57.49 | 57.19 | 0.97% | - |
| Dec 15, 2025 | 55.74 | 57.53 | 55.74 | 56.94 | 56.64 | 2.74% | - |
| Dec 12, 2025 | 56.51 | 56.80 | 55.42 | 55.42 | 55.13 | -2.48% | 214 |
| Dec 11, 2025 | 56.58 | 56.83 | 56.02 | 56.83 | 56.53 | -0.70% | 200 |
| Dec 10, 2025 | 57.07 | 57.30 | 56.91 | 57.23 | 56.93 | -0.63% | - |
| Dec 9, 2025 | 57.67 | 57.67 | 57.58 | 57.59 | 57.29 | -0.93% | - |
| Dec 8, 2025 | 56.86 | 58.13 | 56.86 | 58.13 | 57.82 | 1.52% | - |
| Dec 5, 2025 | 56.98 | 57.26 | 56.97 | 57.26 | 56.96 | 0.58% | - |
| Dec 4, 2025 | 57.39 | 57.39 | 56.93 | 56.93 | 56.63 | -2.55% | - |
| Dec 3, 2025 | 58.96 | 59.04 | 58.42 | 58.42 | 58.11 | -0.90% | - |
| Dec 2, 2025 | 59.96 | 60.47 | 58.95 | 58.95 | 58.64 | -2.42% | - |
| Dec 1, 2025 | 58.44 | 60.41 | 58.41 | 60.41 | 60.09 | 2.39% | - |
| Nov 28, 2025 | 59.03 | 59.15 | 58.73 | 59.00 | 58.69 | 0.25% | - |
| Nov 27, 2025 | 58.90 | 58.93 | 58.85 | 58.85 | 58.54 | 0.10% | - |
| Nov 26, 2025 | 58.58 | 58.79 | 58.47 | 58.79 | 58.48 | 0.26% | - |
| Nov 25, 2025 | 56.96 | 58.64 | 56.47 | 58.64 | 58.33 | 4.05% | - |
| Nov 24, 2025 | 55.92 | 56.36 | 55.82 | 56.36 | 56.06 | 2.14% | - |
| Nov 21, 2025 | 55.11 | 55.51 | 55.09 | 55.18 | 54.89 | -2.28% | 214 |
| Nov 20, 2025 | 55.93 | 56.47 | 55.93 | 56.47 | 56.17 | 0.37% | - |
| Nov 19, 2025 | 56.08 | 56.26 | 56.00 | 56.26 | 55.96 | 0.30% | - |
| Nov 18, 2025 | 55.80 | 56.09 | 54.99 | 56.09 | 55.80 | -1.58% | - |
| Nov 17, 2025 | 56.43 | 56.99 | 56.35 | 56.99 | 56.69 | 0.37% | - |
| Nov 14, 2025 | 56.32 | 56.78 | 55.76 | 56.78 | 56.48 | 0.51% | - |
| Nov 13, 2025 | 57.49 | 57.49 | 56.49 | 56.49 | 56.19 | -2.42% | - |
| Nov 12, 2025 | 57.81 | 57.98 | 57.81 | 57.89 | 57.59 | -0.46% | - |
| Nov 11, 2025 | 57.16 | 58.16 | 56.92 | 58.16 | 57.85 | 0.74% | - |
| Nov 10, 2025 | 56.48 | 57.73 | 56.48 | 57.73 | 57.43 | 4.51% | - |
| Nov 7, 2025 | 54.54 | 55.24 | 53.58 | 55.24 | 54.95 | 1.32% | - |
| Nov 6, 2025 | 54.19 | 54.52 | 54.19 | 54.52 | 54.23 | 0.15% | - |
| Nov 5, 2025 | 53.37 | 54.44 | 53.37 | 54.44 | 54.15 | 1.38% | 3 |
| Nov 4, 2025 | 52.85 | 53.70 | 52.62 | 53.70 | 53.42 | 4.47% | - |
| Nov 3, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 50.91 | 0.16% | - |
| Oct 31, 2025 | 50.87 | 51.40 | 50.86 | 51.32 | 50.84 | 0.59% | - |
| Oct 30, 2025 | 50.58 | 51.02 | 50.38 | 51.02 | 50.54 | 0.45% | - |
| Oct 29, 2025 | 49.87 | 50.79 | 49.68 | 50.79 | 50.31 | 1.77% | - |
| Oct 28, 2025 | 50.67 | 50.69 | 49.91 | 49.91 | 49.43 | -2.17% | - |
| Oct 27, 2025 | 50.07 | 51.04 | 49.87 | 51.01 | 50.53 | 2.02% | - |
| Oct 24, 2025 | 48.96 | 50.00 | 48.73 | 50.00 | 49.53 | 1.94% | - |
| Oct 23, 2025 | 46.22 | 49.05 | 45.99 | 49.05 | 48.59 | 13.59% | - |
| Oct 22, 2025 | 43.58 | 43.66 | 43.18 | 43.18 | 42.77 | -0.59% | - |
| Oct 21, 2025 | 42.77 | 43.44 | 42.70 | 43.44 | 43.02 | 1.04% | - |
| Oct 20, 2025 | 42.03 | 42.99 | 42.03 | 42.99 | 42.58 | 3.29% | - |
| Oct 17, 2025 | 41.62 | 42.05 | 41.62 | 41.62 | 41.23 | -1.14% | - |
| Oct 16, 2025 | 43.08 | 43.24 | 42.10 | 42.10 | 41.70 | -0.84% | 214 |
| Oct 15, 2025 | 41.39 | 42.46 | 41.39 | 42.46 | 42.05 | 3.08% | - |
| Oct 14, 2025 | 39.94 | 41.19 | 39.88 | 41.19 | 40.80 | 1.40% | - |
| Oct 13, 2025 | 43.58 | 43.58 | 40.62 | 40.62 | 40.23 | -5.99% | - |