LUVE

Luve Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Luve LUVE Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.10 -0.46% 21.80 11:35:03
Open Price Low Price High Price Close Price Prev Close
21.60 21.30 22.10 21.80 21.90
more quote information »

LUVE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week22.8023.3021.3022.269,356-1.00-4.39%
1 Month24.0024.7021.1022.5811,917-2.20-9.17%
3 Months23.8025.3020.9022.8414,003-2.00-8.4%
6 Months18.0025.3018.0022.3914,1463.8021.11%
1 Year13.9025.3013.5019.2213,5877.9056.83%
3 Years10.2525.308.2614.3813,24011.55112.68%
5 Years11.5225.308.2613.3413,33710.2889.24%

LUVE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 21.80 -0.10 -0.46% 21.60 22.10 21.30 14,807
Jan 20 2022 21.90 0.00 0.0% 22.10 22.30 21.60 10,063
Jan 19 2022 21.90 -0.80 -3.52% 22.70 22.80 21.90 5,750
Jan 18 2022 22.70 0.10 0.44% 22.40 22.90 22.10 13,924
Jan 17 2022 22.60 0.60 2.73% 21.90 22.60 21.90 5,415
Jan 14 2022 22.00 -0.70 -3.08% 22.80 23.30 21.80 15,571
Jan 13 2022 22.70 1.10 5.09% 21.70 23.20 21.70 62,948
Jan 12 2022 21.60 0.30 1.41% 21.40 21.90 21.40 10,029
Jan 11 2022 21.30 -0.10 -0.47% 21.50 21.70 21.10 6,891
Jan 10 2022 21.40 -0.50 -2.28% 21.90 21.90 21.40 14,075
Jan 07 2022 21.90 -0.60 -2.67% 22.70 22.70 21.90 10,519
Jan 06 2022 22.50 -0.60 -2.6% 22.90 22.90 22.30 7,346
Jan 05 2022 23.10 0.20 0.87% 23.10 23.20 22.80 3,083
Jan 04 2022 22.90 0.10 0.44% 23.00 23.30 22.90 11,268
Jan 03 2022 22.80 -1.20 -5.0% 23.90 24.10 22.80 11,450
Dec 30 2021 24.00 -0.10 -0.41% 24.10 24.40 24.00 2,867
Dec 29 2021 24.10 0.40 1.69% 23.70 24.70 23.40 21,358
Dec 28 2021 23.70 -0.20 -0.84% 23.80 23.80 23.20 5,494
Dec 27 2021 23.90 0.20 0.84% 24.00 24.00 23.70 2,958
See More Historical Prices ยป
Your Recent History
BIT
LUVE
Luve
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220124 06:15:06