Milan - Delayed Quote
EUR
LU-VE S.p.A. (LUVE.MI)
62.00
-2.00
(-3.13%)
At close: October 30 at 5:35:27 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
63.00
63.00
61.00
62.00
62.00
20,261
Oct 29, 2026
62.40
64.70
62.10
64.00
64.00
38,958
Oct 28, 2026
62.50
63.00
61.70
62.40
62.40
32,695
Oct 27, 2026
61.30
62.20
60.40
62.00
62.00
15,916
Oct 26, 2026
58.00
61.20
58.00
61.20
61.20
25,851
Oct 23, 2026
60.50
60.90
58.20
58.50
58.50
18,596
Oct 22, 2026
63.40
63.40
59.80
59.80
59.80
27,300
Oct 21, 2026
63.00
64.60
62.60
64.60
64.60
17,659
Oct 20, 2026
64.40
64.40
61.70
62.20
62.20
22,800
Oct 19, 2026
63.00
65.00
62.90
64.40
64.40
19,553
Oct 16, 2026
65.30
65.40
63.20
63.20
63.20
23,447
Oct 15, 2026
65.30
65.30
62.60
64.30
64.30
73,904
Oct 14, 2026
69.40
70.30
67.80
68.10
68.10
28,716
Oct 13, 2026
68.60
70.50
65.00
68.60
68.60
59,206
Oct 12, 2026
70.20
70.80
69.10
69.40
69.40
29,046
Oct 9, 2026
67.20
69.90
65.80
69.50
69.50
37,664
Oct 8, 2026
67.30
67.40
65.70
67.10
67.10
18,306
Oct 7, 2026
70.90
71.80
67.70
68.20
68.20
30,641
Oct 6, 2026
70.10
72.50
69.70
71.30
71.30
46,175
Oct 5, 2026
69.50
69.80
67.60
69.80
69.80
16,900
Oct 2, 2026
67.30
69.60
67.30
69.40
69.40
23,173
Oct 1, 2026
69.50
69.60
67.00
68.00
68.00
18,490
Sep 30, 2026
69.70
70.00
68.00
69.20
69.20
19,664
Sep 29, 2026
69.70
71.80
68.80
68.80
68.80
49,327
Sep 28, 2026
68.50
69.50
67.70
69.40
69.40
18,829
Sep 25, 2026
68.00
69.00
67.70
68.40
68.40
15,249
Sep 24, 2026
69.00
69.00
67.20
67.50
67.50
22,505
Sep 23, 2026
67.30
68.90
67.10
68.60
68.60
25,157
Sep 22, 2026
65.40
67.60
65.40
67.30
67.30
16,232
Sep 21, 2026
64.80
66.40
64.00
66.30
66.30
20,371
Sep 18, 2026
62.50
65.00
62.50
64.10
64.10
35,000
Sep 17, 2026
62.70
64.20
62.00
62.70
62.70
16,506
Sep 16, 2026
61.90
64.40
61.00
62.40
62.40
42,935
Sep 15, 2026
61.30
61.60
59.20
61.60
61.60
33,511
Sep 14, 2026
66.90
66.90
60.10
60.80
60.80
71,487
Sep 11, 2026
64.30
66.50
64.10
66.50
66.50
31,342
Sep 10, 2026
63.70
65.60
63.30
64.30
64.30
55,566
Sep 9, 2026
64.50
64.50
62.70
62.90
62.90
32,290
Sep 8, 2026
65.00
65.70
63.20
63.70
63.70
51,297
Sep 7, 2026
62.50
64.50
61.90
64.50
64.50
46,778
Sep 4, 2026
57.00
64.00
56.70
62.50
62.50
73,695
Sep 3, 2026
56.50
57.70
55.40
57.70
57.70
13,473
Sep 2, 2026
56.40
56.60
55.50
56.60
56.60
10,023
Sep 1, 2026
58.20
58.90
56.50
56.50
56.50
25,189
Aug 31, 2026
57.50
58.30
57.40
58.30
58.30
19,635
Aug 28, 2026
57.60
58.60
57.50
57.50
57.50
14,962
Aug 27, 2026
55.80
58.20
55.80
57.60
57.60
23,102
Aug 26, 2026
55.50
56.10
55.20
55.20
55.20
10,661
Aug 25, 2026
54.40
55.90
54.30
55.40
55.40
12,902
Aug 24, 2026
55.70
55.90
54.20
54.20
54.20
17,856
Aug 21, 2026
53.40
57.00
53.00
56.00
56.00
27,349
Aug 20, 2026
55.00
55.30
54.10
54.10
54.10
24,270
Aug 19, 2026
55.60
56.10
55.00
55.00
55.00
17,463
Aug 18, 2026
57.00
57.00
55.40
55.90
55.90
11,523
Aug 17, 2026
57.00
57.60
56.50
57.00
57.00
12,369
Aug 14, 2026
57.40
57.70
56.70
56.80
56.80
9,478
Aug 13, 2026
58.50
58.70
57.40
57.40
57.40
12,657
Aug 12, 2026
57.60
58.70
57.20
58.30
58.30
23,554
Aug 11, 2026
58.10
58.90
57.00
57.30
57.30
28,006
Aug 10, 2026
59.70
59.70
57.30
57.90
57.90
29,000
Aug 7, 2026
59.10
59.50
58.30
59.10
59.10
31,702
Aug 6, 2026
58.10
59.90
57.60
59.10
59.10
39,312
Aug 5, 2026
58.00
59.90
58.00
58.30
58.30
14,888
Aug 4, 2026
57.10
58.50
56.90
58.30
58.30
13,697
Aug 3, 2026
57.20
57.60
55.50
56.40
56.40
23,099
Jul 31, 2026
57.80
59.10
56.40
56.90
56.90
19,791
Jul 30, 2026
55.30
58.30
55.30
57.50
57.50
20,233
Jul 29, 2026
56.20
57.10
54.60
55.90
55.90
41,734
Jul 28, 2026
55.70
58.30
55.60
56.90
56.90
25,040
Jul 27, 2026
58.50
58.80
56.30
56.30
56.30
19,579
Jul 24, 2026
58.50
58.70
57.60
57.60
57.60
15,565
Jul 23, 2026
60.50
60.50
57.30
58.20
58.20
18,600
Jul 22, 2026
59.90
60.80
58.60
59.40
59.40
22,619
Jul 21, 2026
59.30
60.20
58.80
59.10
59.10
36,132
Jul 20, 2026
58.90
59.50
58.20
59.00
59.00
11,199
Jul 17, 2026
57.90
58.50
57.00
58.50
58.50
31,335
Jul 16, 2026
60.90
61.00
57.60
58.90
58.90
46,576
Jul 15, 2026
62.50
62.80
60.60
60.60
60.60
15,446
Jul 14, 2026
62.50
62.80
61.60
61.80
61.80
11,712
Jul 13, 2026
62.30
62.40
60.70
62.20
62.20
27,580
Jul 10, 2026
63.00
63.40
60.50
61.80
61.80
30,654
Jul 9, 2026
62.90
65.70
62.30
63.10
63.10
39,864
Jul 8, 2026
61.80
62.60
61.10
61.80
61.80
19,897
Jul 7, 2026
67.70
67.80
61.80
61.80
61.80
47,495
Jul 6, 2026
68.50
68.90
66.40
68.20
68.20
13,301
Jul 3, 2026
68.30
69.80
68.30
68.50
68.50
9,037
Jul 2, 2026
68.50
69.40
66.80
68.50
68.50
43,461
Jul 1, 2026
66.90
68.30
65.20
68.30
68.30
17,384
Jun 30, 2026
63.50
66.90
63.50
66.40
66.40
22,382
Jun 29, 2026
64.00
64.90
63.30
64.00
64.00
15,030
Jun 26, 2026
64.10
64.10
61.70
63.90
63.90
31,500
Jun 25, 2026
65.50
66.50
64.70
64.70
64.70
15,824
Jun 24, 2026
67.30
67.30
64.00
65.40
65.40
16,699
Jun 23, 2026
68.90
68.90
65.60
66.20
66.20
22,069
Jun 22, 2026
70.10
70.20
68.90
69.10
69.10
9,821
Jun 19, 2026
69.50
70.80
68.80
69.60
69.60
21,266
Jun 18, 2026
70.50
70.60
67.80
69.90
69.90
21,284
Jun 17, 2026
68.50
70.50
67.80
70.20
70.20
15,083
Jun 16, 2026
69.00
70.50
68.50
68.50
68.50
26,861
Jun 15, 2026
68.30
69.60
67.30
69.00
69.00
15,899
Jun 12, 2026
67.40
68.50
66.70
67.70
67.70
19,390
Jun 11, 2026
65.30
67.40
65.10
66.60
66.60
19,499
Jun 10, 2026
65.70
66.20
63.70
64.50
64.50
19,694
Jun 9, 2026
66.40
69.30
65.00
65.00
65.00
27,643
Jun 8, 2026
64.70
66.30
64.30
65.90
65.90
32,800
Jun 5, 2026
69.20
69.30
65.30
65.50
65.50
50,201
Jun 4, 2026
69.70
70.60
68.50
69.20
69.20
22,933
Jun 3, 2026
71.30
71.60
68.80
70.40
70.40
37,591
Jun 2, 2026
67.80
71.30
67.80
71.30
71.30
14,588
Jun 1, 2026
68.50
69.80
67.70
68.10
68.10
41,860
May 29, 2026
65.50
67.70
65.50
67.70
67.70
83,551
May 28, 2026
66.30
66.80
65.60
66.30
66.30
21,042
May 27, 2026
66.60
66.80
65.40
66.10
66.10
14,520
May 26, 2026
64.90
66.80
64.90
65.80
65.80
26,540
May 25, 2026
66.00
66.80
65.20
65.90
65.90
30,983
May 22, 2026
66.00
66.60
65.50
66.10
66.10
32,600
May 21, 2026
68.90
68.90
65.30
65.30
65.30
21,258
May 20, 2026
63.80
68.50
63.80
67.50
67.50
42,569
May 19, 2026
68.50
68.80
64.90
65.10
65.10
29,332
May 18, 2026
65.70
69.70
65.50
68.10
68.10
25,771
May 15, 2026
66.50
66.70
64.50
66.40
66.40
38,354
May 14, 2026
62.50
67.80
62.10
67.80
67.80
44,337
May 13, 2026
60.50
62.30
60.00
62.10
62.10
33,200
May 12, 2026
60.20
61.80
59.10
59.70
59.70
60,750
May 11, 2026
60.90
61.10
59.40
61.00
61.00
21,961
May 8, 2026
59.90
60.70
59.10
60.50
60.50
15,765
May 7, 2026
57.70
61.30
57.70
59.80
59.80
118,329
May 6, 2026
58.50
58.60
56.40
57.80
57.80
58,890
May 5, 2026
54.50
57.80
53.90
57.80
57.80
48,863
May 4, 2026
0.47
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
55.10
56.30
53.30
54.60
54.60
57,518
Apr 30, 2026
52.00
55.10
51.90
55.10
54.63
70,140
Apr 29, 2026
46.40
53.50
46.10
53.10
52.65
108,413
Apr 28, 2026
47.10
47.35
46.00
46.40
46.00
10,758
Apr 27, 2026
46.75
47.35
46.45
47.00
46.60
16,309
Apr 24, 2026
46.75
46.95
46.00
46.50
46.10
13,980
Apr 23, 2026
46.30
46.75
45.60
46.75
46.35
16,494
Apr 22, 2026
46.10
47.55
46.05
46.05
45.66
21,080
Apr 21, 2026
46.75
46.75
46.10
46.45
46.05
15,165
Apr 20, 2026
46.30
47.05
46.25
46.30
45.91
16,294
Apr 17, 2026
45.60
47.05
45.60
46.60
46.20
33,022
Apr 16, 2026
45.30
46.45
45.30
46.05
45.66
21,613
Apr 15, 2026
46.80
46.80
45.45
45.75
45.36
20,127
Apr 14, 2026
46.40
47.05
46.25
46.25
45.86
39,698
Apr 13, 2026
43.80
46.20
43.70
46.05
45.66
38,036
Apr 10, 2026
43.70
44.55
43.55
44.25
43.87
29,307
Apr 9, 2026
43.00
43.60
42.25
43.35
42.98
46,289
Apr 8, 2026
42.60
43.70
42.05
42.65
42.29
37,552
Apr 7, 2026
41.00
42.00
40.55
41.15
40.80
32,067
Apr 2, 2026
41.00
41.00
39.95
40.55
40.20
26,220
Apr 1, 2026
39.50
41.10
39.20
40.50
40.15
28,671
Mar 31, 2026
38.60
39.35
38.25
39.35
39.01
15,104
Mar 30, 2026
37.30
38.60
36.85
38.20
37.87
26,986
Mar 27, 2026
37.80
38.05
37.25
37.40
37.08
21,379
Mar 26, 2026
37.95
38.35
37.20
38.20
37.87
13,851
Mar 25, 2026
37.65
38.20
37.50
37.75
37.43
13,517
Mar 24, 2026
36.25
37.75
35.90
37.25
36.93
26,036
Mar 23, 2026
35.50
36.75
34.55
36.65
36.34
17,477
Mar 20, 2026
36.50
36.85
35.80
36.00
35.69
22,771
Mar 19, 2026
36.70
36.80
35.70
35.80
35.49
16,081
Mar 18, 2026
36.90
37.85
36.65
37.00
36.68
23,368
Mar 17, 2026
36.50
36.95
35.45
36.80
36.49
32,742
Mar 16, 2026
38.05
38.05
36.20
36.65
36.34
20,499
Mar 13, 2026
37.05
38.35
36.60
37.55
37.23
69,278
Mar 12, 2026
37.70
37.70
36.75
37.40
37.08
66,098
Mar 11, 2026
37.70
37.90
37.00
37.25
36.93
17,349
Mar 10, 2026
37.30
38.20
37.15
37.95
37.63
22,658
Mar 9, 2026
37.00
37.35
36.55
36.90
36.59
21,929
Mar 6, 2026
38.50
38.60
37.70
37.75
37.43
18,252
Mar 5, 2026
38.95
39.20
38.10
38.15
37.82
22,849
Mar 4, 2026
38.00
39.40
38.00
38.95
38.62
30,833
Mar 3, 2026
39.85
39.90
38.30
38.30
37.97
38,825
Mar 2, 2026
39.80
40.40
39.35
40.00
39.66
11,231
Feb 27, 2026
40.20
40.60
40.05
40.35
40.01
24,549
Feb 26, 2026
40.50
40.75
40.10
40.15
39.81
11,215
Feb 25, 2026
40.95
41.35
40.50
40.50
40.15
15,430
Feb 24, 2026
40.50
41.25
40.05
40.80
40.45
21,745
Feb 23, 2026
40.40
41.25
39.60
40.25
39.91
21,700
Feb 20, 2026
39.30
40.50
39.30
39.90
39.56
18,189
Feb 19, 2026
40.45
40.45
39.35
39.60
39.26
26,468
Feb 18, 2026
39.80
40.70
39.55
40.45
40.10
27,534
Feb 17, 2026
39.95
40.25
39.30
39.60
39.26
22,987
Feb 16, 2026
41.00
41.00
39.90
40.05
39.71
10,610
Feb 13, 2026
40.50
40.95
39.88
40.65
40.30
27,545
Feb 12, 2026
38.25
41.00
38.25
41.00
40.65
83,911
Feb 11, 2026
38.75
38.80
38.20
38.35
38.02
52,396
Feb 10, 2026
38.60
38.95
38.25
38.45
38.12
25,124
Feb 9, 2026
39.55
39.55
38.55
38.60
38.27
45,116
Feb 6, 2026
38.50
40.00
36.70
39.20
38.87
1,313,536
Feb 5, 2026
40.50
41.55
40.10
41.55
41.20
6,256
Feb 4, 2026
41.35
41.35
40.15
40.70
40.35
24,848
Feb 3, 2026
40.75
41.50
40.75
41.40
41.05
14,580
Feb 2, 2026
40.00
40.60
39.50
40.40
40.06
9,080
Jan 30, 2026
40.40
40.85
40.05
40.20
39.86
18,403
Jan 29, 2026
40.30
41.10
39.70
39.90
39.56
35,527
Jan 28, 2026
41.15
44.00
39.95
40.25
39.91
56,946
Jan 27, 2026
41.65
41.65
40.30
40.65
40.30
20,096
Jan 26, 2026
42.50
42.50
41.10
41.15
40.80
25,686
Jan 23, 2026
42.50
42.50
41.00
41.00
40.65
13,550
Jan 22, 2026
43.00
43.35
42.00
42.00
41.64
25,480
Jan 21, 2026
42.10
42.60
41.35
42.60
42.24
13,756
Jan 20, 2026
41.50
42.10
40.70
41.65
41.29
39,705
Jan 19, 2026
42.20
42.20
41.00
41.60
41.25
15,358
Jan 16, 2026
40.95
41.95
40.90
41.90
41.54
16,790
Jan 15, 2026
41.20
41.45
40.25
41.30
40.95
23,249
Jan 14, 2026
40.30
41.05
39.55
41.00
40.65
50,437
Jan 13, 2026
40.75
41.15
39.75
39.75
39.41
20,370
Jan 12, 2026
40.25
40.65
39.70
40.45
40.10
10,885
Jan 9, 2026
39.35
40.20
39.25
39.75
39.41
12,617
Jan 8, 2026
39.00
39.90
38.95
39.35
39.01
40,714
Jan 7, 2026
39.40
39.55
37.65
38.85
38.52
127,593
Jan 6, 2026
40.80
40.80
39.45
39.95
39.61
11,625
Jan 5, 2026
39.55
40.70
39.30
40.40
40.06
16,587
Jan 2, 2026
39.80
39.80
39.00
39.40
39.06
5,160
Dec 30, 2025
39.05
39.75
38.65
39.40
39.06
11,960
Dec 29, 2025
38.60
39.05
38.60
38.60
38.27
6,559
Dec 23, 2025
39.05
39.20
38.70
38.90
38.57
2,993
Dec 22, 2025
38.70
39.10
38.40
39.05
38.72
11,686
Dec 19, 2025
39.80
39.90
38.75
38.75
38.42
13,964
Dec 18, 2025
38.75
39.75
38.75
39.50
39.16
7,122
Dec 17, 2025
38.85
39.20
38.50
38.90
38.57
6,602
Dec 16, 2025
38.50
39.10
38.25
38.85
38.52
21,903
Dec 15, 2025
39.35
39.40
38.35
38.85
38.52
11,165
Dec 12, 2025
39.30
40.00
39.10
39.10
38.77
28,130
Dec 11, 2025
38.90
39.50
38.20
39.30
38.96
20,752
Dec 10, 2025
38.15
38.90
38.15
38.65
38.32
12,183
Dec 9, 2025
38.45
38.80
37.90
38.20
37.87
16,942
Dec 8, 2025
39.00
39.40
38.30
38.45
38.12
9,395
Dec 5, 2025
39.10
39.25
38.70
39.05
38.72
7,511
Dec 4, 2025
39.60
39.75
38.70
38.80
38.47
145,102
Dec 3, 2025
39.35
39.75
39.00
39.60
39.26
16,982
Dec 2, 2025
39.65
39.65
38.70
39.60
39.26
13,353
Dec 1, 2025
40.25
40.25
39.05
39.50
39.16
6,574
Nov 28, 2025
39.00
39.80
38.85
39.75
39.41
12,290
Nov 27, 2025
38.50
38.95
38.20
38.70
38.37
16,742
Nov 26, 2025
38.90
38.90
38.05
38.05
37.73
9,436
Nov 25, 2025
38.60
38.75
37.35
38.65
38.32
13,896
Nov 24, 2025
37.40
38.50
37.35
38.15
37.82
15,693
Nov 21, 2025
36.40
37.45
36.10
37.20
36.88
11,172
Nov 20, 2025
37.80
37.80
36.80
36.80
36.49
10,590
Nov 19, 2025
37.55
37.70
36.30
37.40
37.08
15,175
Nov 18, 2025
36.25
37.20
36.10
36.65
36.34
9,199
Nov 17, 2025
36.90
37.10
36.35
36.55
36.24
7,128
Nov 14, 2025
35.50
36.90
35.50
36.75
36.44
5,832
Nov 13, 2025
37.65
37.70
36.15
36.25
35.94
16,671
Nov 12, 2025
36.85
37.95
36.50
37.65
37.33
10,046
Nov 11, 2025
36.90
37.25
36.65
37.05
36.73
7,131
Nov 10, 2025
36.00
36.90
36.00
36.65
36.34
7,243
Nov 7, 2025
35.95
35.95
35.50
35.75
35.45
5,216
Nov 6, 2025
35.80
36.15
34.90
35.70
35.40
13,030
Nov 5, 2025
36.10
37.45
35.60
36.25
35.94
16,173
Nov 4, 2025
36.50
36.50
35.40
35.50
35.20
6,351
Nov 3, 2025
36.10
36.45
35.90
36.05
35.74
5,900
Oct 31, 2025
36.60
36.60
36.05
36.10
35.79
3,897
Oct 30, 2025
36.90
36.90
36.25
36.35
36.04
4,971
