LUVE

LU-VE S.p.A Historical Data

Company Name Stock Ticker Symbol Market Type
LU-VE S.p.A. LUVE Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.25 1.0% 25.35 11:02:23
Open Price Low Price High Price Close Price Prev Close
25.15 25.10 25.80 25.35 25.10
more quote information »

LUVE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.0025.9024.0025.1011,3271.355.63%
1 Month21.5525.9021.5024.177,4363.8017.63%
3 Months23.1025.9018.7622.636,0232.259.74%
6 Months22.0525.9018.7622.125,7083.3014.97%
1 Year23.5025.9014.9521.199,4461.857.87%
3 Years12.7525.908.2617.2911,07612.6098.82%
5 Years11.0925.908.2614.6811,12514.26128.58%

LUVE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2022 25.10 0.25 1.01% 24.60 25.20 24.60 1,221
Dec 06 2022 24.85 -0.75 -2.93% 25.75 25.75 24.60 15,200
Dec 05 2022 25.60 1.20 4.92% 24.60 25.90 24.60 28,320
Dec 02 2022 24.40 0.30 1.24% 24.10 24.55 24.10 5,534
Dec 01 2022 24.10 0.15 0.63% 24.00 24.50 24.00 6,362
Nov 30 2022 23.95 -0.05 -0.21% 23.90 24.10 23.90 2,290
Nov 29 2022 24.00 0.25 1.05% 23.75 24.00 23.55 12,175
Nov 28 2022 23.75 -0.05 -0.21% 23.60 23.80 23.20 6,060
Nov 25 2022 23.80 0.20 0.85% 23.60 24.30 23.45 13,591
Nov 24 2022 23.60 -0.35 -1.46% 24.00 24.10 23.60 7,463
Nov 23 2022 23.95 0.30 1.27% 24.05 24.05 23.60 2,503
Nov 22 2022 23.65 -0.15 -0.63% 23.65 23.95 23.65 3,013
Nov 21 2022 23.80 -0.20 -0.83% 23.35 24.05 23.35 3,467
Nov 18 2022 24.00 0.90 3.9% 23.35 24.05 23.15 2,132
Nov 17 2022 23.10 -1.20 -4.94% 24.50 24.75 23.10 8,736
Nov 16 2022 24.30 1.35 5.88% 22.95 24.40 22.60 11,027
Nov 15 2022 22.95 -0.75 -3.16% 23.60 23.60 22.65 8,000
Nov 14 2022 23.70 1.25 5.57% 22.20 24.40 22.20 10,167
Nov 11 2022 22.45 0.90 4.18% 21.75 22.60 21.50 5,447
Nov 10 2022 21.55 -0.10 -0.46% 21.55 21.85 21.50 443
Nov 09 2022 21.65 0.20 0.93% 21.65 22.00 21.20 3,533
Nov 08 2022 21.45 -0.50 -2.28% 21.65 21.85 21.25 4,349
See More Historical Prices ยป
Your Recent History
BIT
LUVE
LU-VE S.p...
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.

Log in to ADVFN
Register Now

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

P: V: D:20221208 22:39:17