Milan - Delayed Quote
EUR
Lottomatica Group S.p.A. (LTMC.MI)
27.57
+0.08
(+0.29%)
At close: November 6 at 5:35:48 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
Nov 5, 2026
27.29
28.12
27.11
27.49
27.49
1,692,529
Nov 4, 2026
26.81
27.68
26.57
26.85
26.85
1,304,346
Nov 3, 2026
26.60
28.05
26.44
26.81
26.81
2,446,067
Nov 2, 2026
26.10
26.84
25.94
26.59
26.59
1,002,411
Oct 30, 2026
25.45
25.92
25.36
25.92
25.92
738,628
Oct 29, 2026
25.43
25.61
25.24
25.56
25.56
570,269
Oct 28, 2026
24.69
25.50
24.60
25.50
25.50
780,061
Oct 27, 2026
24.92
25.13
24.55
24.67
24.67
725,015
Oct 26, 2026
25.24
25.24
24.70
25.00
25.00
811,568
Oct 23, 2026
24.77
25.29
24.72
25.14
25.14
965,672
Oct 22, 2026
24.36
24.94
24.26
24.83
24.83
872,309
Oct 21, 2026
24.05
24.75
24.04
24.69
24.69
1,014,372
Oct 20, 2026
23.91
24.21
23.76
24.20
24.20
634,512
Oct 19, 2026
24.11
24.11
23.64
23.97
23.97
667,192
Oct 16, 2026
24.20
24.36
24.01
24.11
24.11
940,799
Oct 15, 2026
23.84
24.10
23.68
24.06
24.06
807,112
Oct 14, 2026
24.10
24.19
23.75
23.84
23.84
942,710
Oct 13, 2026
24.35
24.68
23.82
24.02
24.02
770,314
Oct 12, 2026
24.72
24.72
24.26
24.36
24.36
737,475
Oct 9, 2026
24.60
24.92
24.45
24.53
24.53
623,903
Oct 8, 2026
24.22
24.60
24.08
24.41
24.41
831,603
Oct 7, 2026
24.76
24.94
24.18
24.31
24.31
1,069,105
Oct 6, 2026
25.00
25.34
24.74
24.94
24.94
954,397
Oct 5, 2026
25.37
25.55
24.77
24.95
24.95
937,961
Oct 2, 2026
25.13
25.72
25.13
25.42
25.42
779,425
Oct 1, 2026
25.22
25.70
25.03
25.03
25.03
713,444
Sep 30, 2026
25.70
26.00
25.32
25.53
25.53
883,515
Sep 29, 2026
26.14
26.29
25.69
25.69
25.69
761,901
Sep 28, 2026
26.60
26.73
25.95
26.11
26.11
856,625
Sep 25, 2026
27.00
27.16
26.31
26.54
26.54
844,329
Sep 24, 2026
27.31
27.39
26.39
26.59
26.59
1,254,580
Sep 23, 2026
27.89
28.13
27.20
27.44
27.44
1,155,069
Sep 22, 2026
27.30
28.04
27.24
27.83
27.83
1,101,615
Sep 21, 2026
27.10
27.47
27.06
27.38
27.38
730,451
Sep 18, 2026
27.50
27.56
26.98
27.09
27.09
1,705,118
Sep 17, 2026
27.75
28.03
27.46
27.58
27.58
713,829
Sep 16, 2026
26.81
27.59
26.63
27.59
27.59
974,220
Sep 15, 2026
27.08
27.27
26.53
26.85
26.85
869,268
Sep 14, 2026
27.43
27.76
27.06
27.20
27.20
875,424
Sep 11, 2026
27.46
27.68
27.23
27.33
27.33
1,432,651
Sep 10, 2026
26.14
27.58
26.04
27.50
27.50
2,547,402
Sep 9, 2026
26.07
26.47
25.46
26.08
26.08
1,281,916
Sep 8, 2026
26.30
26.67
25.85
26.13
26.13
1,764,284
Sep 7, 2026
24.31
26.59
24.28
26.14
26.14
2,666,871
Sep 4, 2026
24.04
24.92
23.83
24.27
24.27
1,526,428
Sep 3, 2026
22.63
24.64
22.32
24.20
24.20
4,227,717
Sep 2, 2026
24.38
24.38
21.92
22.88
22.88
6,620,160
Sep 1, 2026
25.40
25.51
24.77
24.77
24.77
621,558
Aug 31, 2026
25.62
25.80
25.42
25.42
25.42
607,514
Aug 28, 2026
25.05
25.73
25.05
25.59
25.59
611,980
Aug 27, 2026
24.90
25.17
24.82
25.01
25.01
464,542
Aug 26, 2026
25.17
25.41
24.71
24.88
24.88
715,798
Aug 25, 2026
24.89
25.28
24.82
25.22
25.22
580,601
Aug 24, 2026
24.53
24.85
24.40
24.75
24.75
371,440
Aug 21, 2026
24.17
24.65
24.07
24.44
24.44
406,261
Aug 20, 2026
23.85
24.26
23.74
24.19
24.19
479,518
Aug 19, 2026
23.91
23.91
23.50
23.85
23.85
599,930
Aug 18, 2026
24.18
24.33
23.78
23.78
23.78
329,945
Aug 17, 2026
24.46
24.79
24.18
24.18
24.18
469,941
Aug 14, 2026
24.48
24.80
24.48
24.50
24.50
543,327
Aug 13, 2026
24.43
24.58
24.24
24.37
24.37
313,891
Aug 12, 2026
24.42
24.66
24.20
24.25
24.25
455,398
Aug 11, 2026
24.09
24.61
24.00
24.42
24.42
558,115
Aug 10, 2026
24.15
24.25
24.05
24.08
24.08
343,903
Aug 7, 2026
23.95
24.56
23.82
24.16
24.16
536,802
Aug 6, 2026
24.33
24.41
23.88
24.01
24.01
797,311
Aug 5, 2026
24.02
24.98
24.02
24.27
24.27
803,946
Aug 4, 2026
24.03
24.47
23.95
24.02
24.02
676,003
Aug 3, 2026
23.52
24.08
23.41
24.02
24.02
759,067
Jul 31, 2026
23.60
23.77
23.46
23.48
23.48
590,152
Jul 30, 2026
23.80
24.10
23.67
23.68
23.68
811,093
Jul 29, 2026
24.54
24.57
22.96
23.77
23.77
3,216,164
Jul 28, 2026
25.44
25.58
24.41
24.76
24.76
1,149,090
Jul 27, 2026
24.75
25.14
24.52
25.12
25.12
921,088
Jul 24, 2026
24.18
24.52
24.16
24.35
24.35
464,538
Jul 23, 2026
24.47
24.51
24.14
24.18
24.18
588,766
Jul 22, 2026
24.71
24.75
24.37
24.49
24.49
533,305
Jul 21, 2026
24.70
24.95
24.38
24.67
24.67
633,918
Jul 20, 2026
25.08
25.39
24.72
24.77
24.77
694,898
Jul 17, 2026
25.23
25.44
24.96
25.10
25.10
542,102
Jul 16, 2026
25.50
25.57
25.00
25.29
25.29
669,582
Jul 15, 2026
25.26
25.81
24.86
25.62
25.62
841,967
Jul 14, 2026
25.55
25.87
25.49
25.52
25.52
333,521
Jul 13, 2026
25.61
25.79
25.48
25.78
25.78
302,204
Jul 10, 2026
25.31
25.77
24.98
25.77
25.77
654,422
Jul 9, 2026
25.69
26.04
25.38
25.39
25.39
551,591
Jul 8, 2026
25.61
25.76
25.19
25.69
25.69
473,046
Jul 7, 2026
25.78
26.21
25.56
25.65
25.65
612,539
Jul 6, 2026
25.49
25.74
25.34
25.72
25.72
610,203
Jul 3, 2026
24.58
25.51
24.53
25.49
25.49
700,485
Jul 2, 2026
24.65
25.12
24.52
24.52
24.52
661,965
Jul 1, 2026
24.44
24.65
24.23
24.62
24.62
583,589
Jun 30, 2026
24.26
24.82
24.07
24.30
24.30
899,130
Jun 29, 2026
24.80
24.90
24.47
24.47
24.47
729,464
Jun 26, 2026
25.12
25.16
24.34
24.63
24.63
866,401
Jun 25, 2026
25.30
25.35
24.14
25.16
25.16
1,225,265
Jun 24, 2026
25.78
25.96
25.18
25.26
25.26
697,947
Jun 23, 2026
26.14
26.49
25.89
25.92
25.92
621,626
Jun 22, 2026
26.23
26.65
25.79
26.26
26.26
917,818
Jun 19, 2026
26.20
26.43
25.64
26.43
26.43
1,773,314
Jun 18, 2026
26.24
26.43
26.04
26.10
26.10
809,161
Jun 17, 2026
26.30
26.55
25.98
26.19
26.19
740,186
Jun 16, 2026
26.83
27.00
26.27
26.29
26.29
639,890
Jun 15, 2026
27.70
27.70
26.57
26.66
26.66
588,912
Jun 12, 2026
27.14
28.08
27.13
27.53
27.53
962,096
Jun 11, 2026
27.09
27.33
26.72
26.79
26.79
626,869
Jun 10, 2026
26.55
27.40
26.41
27.09
27.09
546,028
Jun 9, 2026
26.09
27.01
25.97
26.40
26.40
738,895
Jun 8, 2026
25.85
26.17
25.80
26.03
26.03
423,125
Jun 5, 2026
25.96
26.23
25.82
25.96
25.96
282,187
Jun 4, 2026
26.08
26.26
25.85
25.86
25.86
442,535
Jun 3, 2026
25.72
26.45
25.62
26.11
26.11
1,141,155
Jun 2, 2026
25.59
25.87
25.43
25.69
25.69
375,686
Jun 1, 2026
25.42
25.50
25.04
25.33
25.33
624,734
May 29, 2026
25.26
25.71
25.09
25.42
25.42
1,514,653
May 28, 2026
25.16
25.39
24.88
25.31
25.31
648,030
May 27, 2026
25.30
25.52
25.15
25.44
25.44
531,941
May 26, 2026
25.60
25.68
25.09
25.23
25.23
477,435
May 25, 2026
25.50
25.89
25.39
25.64
25.64
374,526
May 22, 2026
25.30
25.30
24.75
25.11
25.11
648,418
May 21, 2026
25.47
25.57
24.92
25.08
25.08
759,734
May 20, 2026
25.46
25.80
25.20
25.56
25.56
528,770
May 19, 2026
25.55
25.86
25.32
25.72
25.72
739,981
May 18, 2026
0.44
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
25.31
25.36
24.96
25.33
25.33
767,520
May 15, 2026
26.37
26.59
25.98
26.00
25.56
1,386,135
May 14, 2026
26.46
26.52
26.14
26.52
26.07
615,663
May 13, 2026
26.30
26.47
25.77
26.11
25.67
758,971
May 12, 2026
26.10
26.59
25.93
26.58
26.13
883,081
May 11, 2026
26.74
26.84
26.08
26.30
25.85
1,112,093
May 8, 2026
27.49
27.60
26.92
27.00
26.54
984,923
May 7, 2026
27.87
28.29
27.53
27.68
27.21
1,044,456
May 6, 2026
26.00
27.67
25.29
27.67
27.20
2,299,452
May 5, 2026
24.63
25.02
24.10
24.55
24.13
789,343
May 4, 2026
25.00
25.16
24.63
24.66
24.24
999,543
Apr 30, 2026
24.99
25.22
24.84
25.08
24.66
730,262
Apr 29, 2026
25.38
25.46
24.88
25.09
24.67
577,530
Apr 28, 2026
25.96
26.07
25.38
25.39
24.96
784,216
Apr 27, 2026
26.18
26.60
26.03
26.03
25.59
580,844
Apr 24, 2026
26.02
26.21
25.80
26.10
25.66
539,537
Apr 23, 2026
25.29
26.17
25.24
26.13
25.69
736,797
Apr 22, 2026
25.64
25.86
25.25
25.60
25.17
796,172
Apr 21, 2026
26.58
26.74
25.19
25.53
25.10
1,991,951
Apr 20, 2026
27.40
27.49
26.46
26.46
26.01
1,436,313
Apr 17, 2026
27.48
27.77
27.10
27.77
27.30
716,455
Apr 16, 2026
27.08
27.54
26.96
27.17
26.71
1,310,008
Apr 15, 2026
26.86
27.30
26.84
27.00
26.54
598,255
Apr 14, 2026
26.85
26.98
26.46
26.76
26.31
777,545
Apr 13, 2026
26.49
26.56
26.05
26.56
26.11
838,842
Apr 10, 2026
26.65
27.12
26.64
26.68
26.23
709,069
Apr 9, 2026
26.22
26.68
26.04
26.62
26.17
709,608
Apr 8, 2026
26.24
26.57
25.77
26.37
25.92
1,233,314
Apr 7, 2026
25.76
25.90
25.39
25.39
24.96
785,987
Apr 2, 2026
25.20
25.58
25.10
25.50
25.07
617,214
Apr 1, 2026
24.86
25.60
24.84
25.36
24.93
870,402
Mar 31, 2026
24.52
25.14
24.50
24.76
24.34
786,837
Mar 30, 2026
24.90
25.00
24.38
24.62
24.20
1,285,597
Mar 27, 2026
25.56
25.60
24.98
24.98
24.56
560,606
Mar 26, 2026
25.76
25.90
25.58
25.58
25.15
740,668
Mar 25, 2026
25.32
26.26
25.14
25.90
25.46
1,017,806
Mar 24, 2026
24.68
25.42
24.62
25.12
24.69
790,309
Mar 23, 2026
24.62
25.08
24.30
24.62
24.20
1,340,915
Mar 20, 2026
25.18
25.42
24.48
24.62
24.20
1,885,827
Mar 19, 2026
25.00
25.20
24.58
24.96
24.54
812,786
Mar 18, 2026
25.36
25.68
25.14
25.22
24.79
918,707
Mar 17, 2026
24.86
25.30
24.78
25.30
24.87
665,876
Mar 16, 2026
24.72
24.94
24.52
24.90
24.48
509,647
Mar 13, 2026
24.48
24.78
24.34
24.78
24.36
802,829
Mar 12, 2026
24.46
25.18
24.38
24.66
24.24
1,327,350
Mar 11, 2026
24.16
24.58
23.94
24.58
24.16
1,186,233
Mar 10, 2026
24.88
24.88
24.22
24.34
23.93
1,388,606
Mar 9, 2026
25.06
25.50
24.40
24.62
24.20
1,739,803
Mar 6, 2026
24.76
25.20
24.52
24.92
24.50
1,702,094
Mar 5, 2026
23.88
25.22
23.82
24.64
24.22
3,620,412
Mar 4, 2026
21.70
24.30
21.40
24.30
23.89
4,609,664
Mar 3, 2026
20.98
21.78
20.80
21.14
20.78
2,725,009
Mar 2, 2026
20.10
20.82
19.82
20.46
20.11
1,555,648
Feb 27, 2026
20.86
21.14
20.54
20.54
20.19
1,328,821
Feb 26, 2026
20.48
21.04
20.46
20.88
20.53
785,793
Feb 25, 2026
20.62
20.72
20.26
20.46
20.11
855,405
Feb 24, 2026
20.02
20.58
19.92
20.54
20.19
702,094
Feb 23, 2026
20.26
20.60
20.02
20.08
19.74
672,912
Feb 20, 2026
20.40
20.56
20.34
20.50
20.15
520,360
Feb 19, 2026
20.86
21.02
20.18
20.28
19.94
694,951
Feb 18, 2026
20.30
20.84
20.08
20.84
20.49
922,669
Feb 17, 2026
20.56
20.56
20.18
20.34
20.00
518,549
Feb 16, 2026
20.40
20.70
20.40
20.46
20.11
403,823
Feb 13, 2026
19.91
20.46
19.91
20.42
20.07
759,317
Feb 12, 2026
20.14
20.44
19.93
20.16
19.82
518,006
Feb 11, 2026
20.60
20.76
20.18
20.18
19.84
961,977
Feb 10, 2026
20.86
20.90
20.58
20.80
20.45
1,087,090
Feb 9, 2026
20.74
20.94
20.60
20.94
20.59
691,060
Feb 6, 2026
20.56
20.96
20.34
20.70
20.35
904,581
Feb 5, 2026
21.04
21.36
20.50
20.74
20.39
1,156,081
Feb 4, 2026
20.48
21.44
20.34
21.22
20.86
1,049,004
Feb 3, 2026
21.20
21.34
20.47
20.48
20.13
1,524,272
Feb 2, 2026
20.80
21.14
20.70
20.90
20.55
1,249,389
Jan 30, 2026
20.50
20.84
20.48
20.72
20.37
1,128,929
Jan 29, 2026
20.76
20.76
20.42
20.52
20.17
873,414
Jan 28, 2026
20.52
20.80
20.42
20.68
20.33
972,511
Jan 27, 2026
21.30
21.48
20.80
20.80
20.45
1,358,036
Jan 26, 2026
20.80
21.24
20.70
21.24
20.88
830,253
Jan 23, 2026
20.48
20.74
20.48
20.72
20.37
679,617
Jan 22, 2026
20.72
20.88
20.60
20.64
20.29
954,325
Jan 21, 2026
20.62
20.74
20.48
20.50
20.15
1,502,782
Jan 20, 2026
20.16
20.80
20.16
20.72
20.37
1,141,346
Jan 19, 2026
20.14
20.48
20.12
20.40
20.05
707,306
Jan 16, 2026
21.00
21.08
20.48
20.68
20.33
1,028,680
Jan 15, 2026
20.38
20.90
20.20
20.90
20.55
1,043,681
Jan 14, 2026
20.86
20.86
20.20
20.38
20.04
1,434,245
Jan 13, 2026
21.40
21.48
20.78
20.78
20.43
1,012,815
Jan 12, 2026
22.16
22.16
21.40
21.40
21.04
1,229,228
Jan 9, 2026
22.54
22.54
22.16
22.40
22.02
685,950
Jan 8, 2026
22.72
22.84
22.40
22.44
22.06
667,090
Jan 7, 2026
22.92
22.92
22.54
22.80
22.41
870,877
Jan 6, 2026
23.12
23.32
22.70
22.74
22.36
1,005,166
Jan 5, 2026
22.40
23.14
22.34
23.14
22.75
1,204,981
Jan 2, 2026
22.26
22.84
22.26
22.26
21.88
451,657
Dec 30, 2025
22.28
22.48
22.24
22.40
22.02
447,009
Dec 29, 2025
22.10
22.40
22.10
22.26
21.88
502,897
Dec 23, 2025
22.62
22.66
22.44
22.50
22.12
220,920
Dec 22, 2025
22.52
22.66
22.30
22.58
22.20
452,846
Dec 19, 2025
22.36
22.54
22.22
22.40
22.02
1,512,964
Dec 18, 2025
21.92
22.16
21.82
22.16
21.78
619,023
Dec 17, 2025
22.00
22.26
21.92
21.96
21.59
659,125
Dec 16, 2025
22.00
22.10
21.70
22.08
21.71
401,912
Dec 15, 2025
21.90
22.08
21.84
22.00
21.63
556,915
Dec 12, 2025
22.40
22.46
21.74
21.92
21.55
682,858
Dec 11, 2025
21.84
21.90
21.58
21.76
21.39
445,600
Dec 10, 2025
21.54
22.08
21.36
21.78
21.41
970,624
Dec 9, 2025
21.28
21.38
21.12
21.26
20.90
835,577
Dec 8, 2025
21.60
21.66
21.34
21.34
20.98
602,117
Dec 5, 2025
21.60
21.92
21.52
21.64
21.27
345,045
Dec 4, 2025
22.00
22.00
21.48
21.68
21.31
812,689
Dec 3, 2025
22.60
22.80
21.90
21.90
21.53
1,392,105
Dec 2, 2025
22.06
22.64
22.06
22.60
22.22
1,272,732
Dec 1, 2025
21.94
22.04
21.58
21.90
21.53
890,438
Nov 28, 2025
22.12
22.34
21.90
22.02
21.65
812,334
Nov 27, 2025
21.48
22.46
21.46
22.10
21.73
1,575,681
Nov 26, 2025
20.88
21.80
20.76
21.48
21.12
1,393,898
Nov 25, 2025
20.40
20.76
20.02
20.76
20.41
1,301,771
Nov 24, 2025
20.84
20.84
20.38
20.38
20.04
1,600,831
Nov 21, 2025
20.38
20.88
20.32
20.64
20.29
1,207,382
Nov 20, 2025
20.24
20.74
20.18
20.50
20.15
1,170,758
Nov 19, 2025
20.00
20.46
19.91
20.24
19.90
1,000,735
Nov 18, 2025
19.92
20.06
19.69
20.06
19.72
1,062,886
Nov 17, 2025
20.44
20.66
20.16
20.24
19.90
984,576
Nov 14, 2025
20.38
20.66
20.24
20.46
20.11
1,097,587
Nov 13, 2025
20.62
21.08
20.58
20.62
20.27
1,387,234
Nov 12, 2025
20.22
20.92
20.22
20.70
20.35
1,502,219
Nov 11, 2025
20.50
20.58
20.22
20.22
19.88
1,242,903
Nov 10, 2025
20.34
20.60
19.74
20.50
20.15
2,177,294
Nov 7, 2025
19.78
19.89
18.66
19.20
18.88
2,437,788
Nov 6, 2025
21.12
21.20
19.78
19.78
19.45
2,375,628
