1. Home
  2. Investing
  3. Stocks
  4. Italy
  5. BIT
  6. LU-VE S.p.A. (LUVE)
  7. Historical

LUVE

LU-VE S.p.A Historical Data

LUVE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 30 2023 26.90 0.90 3.46% 26.00 26.95 25.90 13,488
Jan 27 2023 26.00 -0.55 -2.07% 26.30 26.40 25.60 21,127
Jan 26 2023 26.55 0.25 0.95% 26.15 26.65 26.05 24,914
Jan 25 2023 26.30 -0.50 -1.87% 26.70 26.70 26.15 10,718
Jan 24 2023 26.80 0.25 0.94% 26.20 26.85 26.20 15,188
Jan 23 2023 26.55 -0.60 -2.21% 27.20 27.50 26.55 26,019
Jan 20 2023 27.15 0.50 1.88% 26.90 27.20 26.30 14,518
Jan 19 2023 26.65 -0.85 -3.09% 27.70 27.75 26.65 5,897
Jan 18 2023 27.50 0.20 0.73% 27.10 27.75 27.10 11,466
Jan 17 2023 27.30 0.30 1.11% 27.00 27.50 26.70 21,050
Jan 16 2023 27.00 0.05 0.19% 26.70 27.45 26.30 18,520
Jan 13 2023 26.95 0.50 1.89% 26.45 26.95 25.65 20,962
Jan 12 2023 26.45 -0.60 -2.22% 27.35 27.40 26.00 10,318
Jan 11 2023 27.05 1.05 4.04% 26.05 27.05 26.00 12,086
Jan 10 2023 26.00 0.40 1.56% 25.45 26.20 25.35 19,707
Jan 09 2023 25.60 0.05 0.2% 25.65 26.40 25.55 20,550
Jan 06 2023 25.55 -0.20 -0.78% 25.65 25.75 25.10 16,391
Jan 05 2023 25.75 -0.55 -2.09% 26.30 26.30 25.35 11,504
Jan 04 2023 26.30 -1.75 -6.24% 28.35 28.35 26.30 15,047
Jan 03 2023 28.05 -0.15 -0.53% 28.50 28.50 27.90 13,946
Jan 02 2023 28.20 0.30 1.08% 28.20 28.80 28.15 7,129
Dec 30 2022 27.90 -0.25 -0.89% 28.15 28.15 27.45 11,361
Dec 29 2022 28.15 1.10 4.07% 26.90 28.30 26.50 23,639
Dec 28 2022 27.05 0.45 1.69% 26.35 27.05 26.30 9,788
Dec 27 2022 26.60 0.10 0.38% 26.65 26.80 26.25 3,651
Dec 26 2022 26.50 0.00 +0.00% 26.50 26.70 25.85 0.00
Dec 23 2022 26.50 -0.05 -0.19% 26.50 26.70 25.85 13,381
Dec 22 2022 26.55 0.45 1.72% 26.15 26.55 26.15 8,694
Dec 21 2022 26.10 0.40 1.56% 25.40 26.25 25.20 5,972
Dec 20 2022 25.70 -0.55 -2.1% 26.00 26.15 25.50 16,792
Dec 19 2022 26.25 1.20 4.79% 25.10 26.25 24.80 6,627
Dec 16 2022 25.05 0.15 0.6% 24.65 25.25 24.50 7,698
Dec 15 2022 24.90 -1.60 -6.04% 26.45 26.50 24.90 8,092
Dec 14 2022 26.50 0.95 3.72% 25.55 26.60 25.50 12,406
Dec 13 2022 25.55 0.30 1.19% 24.95 25.55 24.35 10,304
Dec 12 2022 25.25 0.05 0.2% 25.35 25.35 24.85 2,254
Dec 09 2022 25.20 -0.15 -0.59% 25.65 25.65 24.95 9,642
Dec 08 2022 25.35 0.25 1.0% 25.15 25.80 25.10 5,258
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
Nov 07 2022 21.95 0.15 0.69% 21.90 21.95 21.35 3,968
Nov 04 2022 21.80 0.40 1.87% 21.45 21.80 21.35 1,119
Nov 03 2022 21.40 0.20 0.94% 20.95 21.65 20.95 2,392
Nov 02 2022 21.20 0.30 1.44% 20.70 21.60 20.70 3,760
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:20230131 03:18:48