LU-VE S.p.A More Historical Data - LUVE | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
LU-VE S.p.A. (LUVE)
LU-VE S.p.A. (LUVE) Historical

LUVE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 20 2024	26.60	-0.90	-3.27%	27.50	27.50	26.60	14,631
Sep 19 2024	27.50	0.65	2.42%	27.20	27.70	27.20	9,724
Sep 18 2024	26.85	0.60	2.29%	26.35	26.90	26.30	9,643
Sep 17 2024	26.25	0.15	0.57%	26.55	26.55	25.75	1,792
Sep 16 2024	26.10	-0.20	-0.76%	26.45	26.45	26.05	2,478
Sep 13 2024	26.30	0.75	2.94%	25.75	26.30	25.50	4,674
Sep 12 2024	25.55	-0.45	-1.73%	26.00	26.15	25.40	5,079
Sep 11 2024	26.00	0.40	1.56%	25.80	26.00	25.40	8,094
Sep 10 2024	25.60	0.55	2.20%	24.70	25.70	24.70	4,567
Sep 09 2024	25.05	0.60	2.45%	24.35	25.25	24.35	6,970
Sep 06 2024	24.45	-0.55	-2.20%	25.05	25.10	24.30	9,968
Sep 05 2024	25.00	-0.45	-1.77%	25.20	25.25	24.80	6,214
Sep 04 2024	25.45	0.15	0.59%	24.85	25.45	24.85	1,533
Sep 03 2024	25.30	-0.60	-2.32%	25.90	25.95	24.95	9,808
Sep 02 2024	25.90	-0.60	-2.26%	26.35	26.35	25.70	2,388
Aug 30 2024	26.50	0.35	1.34%	26.00	26.60	25.85	7,942
Aug 29 2024	26.15	0.20	0.77%	26.15	26.20	25.75	11,562
Aug 28 2024	25.95	-0.50	-1.89%	26.30	26.40	25.95	6,704
Aug 27 2024	26.45	0.20	0.76%	26.35	26.60	26.30	5,424
Aug 26 2024	26.25	-0.20	-0.76%	26.65	26.65	26.25	37,493
Aug 23 2024	26.45	0.50	1.93%	25.95	26.70	25.95	5,568
Aug 22 2024	25.95	0.40	1.57%	25.60	26.30	25.60	16,713
Aug 21 2024	25.55	0.90	3.65%	24.80	25.55	24.65	7,461
Aug 20 2024	24.65	0.05	0.20%	24.95	25.05	24.65	3,120
Aug 19 2024	24.60	0.00	0.00%	24.60	24.65	24.40	1,618
Aug 16 2024	24.60	0.30	1.23%	24.45	24.85	24.45	3,312
Aug 14 2024	24.30	0.10	0.41%	24.10	24.45	24.10	3,470
Aug 13 2024	24.20	0.00	0.00%	24.05	24.20	23.85	6,489
Aug 12 2024	24.20	0.25	1.04%	24.15	24.20	23.85	6,548
Aug 09 2024	23.95	-0.15	-0.62%	23.80	24.40	23.80	9,168
Aug 08 2024	24.10	0.10	0.42%	24.10	24.10	23.35	16,614
Aug 07 2024	24.00	0.20	0.84%	23.80	24.35	23.80	10,699
Aug 06 2024	23.80	-0.55	-2.26%	24.15	24.60	23.50	28,330
Aug 05 2024	24.35	-0.40	-1.62%	23.75	24.55	23.15	32,143
Aug 02 2024	24.75	-0.45	-1.79%	25.35	25.35	24.70	19,699
Aug 01 2024	25.20	-0.55	-2.14%	25.85	26.00	25.15	11,466
Jul 31 2024	25.75	-0.20	-0.77%	26.45	26.45	25.55	4,709
Jul 30 2024	25.95	0.35	1.37%	25.85	26.45	25.65	25,407
Jul 29 2024	25.60	-0.45	-1.73%	26.55	26.65	25.60	13,935
Jul 26 2024	26.05	0.90	3.58%	25.20	26.05	25.15	7,001
Jul 25 2024	25.15	-0.45	-1.76%	25.30	25.30	24.70	22,889
Jul 24 2024	25.60	-0.15	-0.58%	25.65	25.70	25.25	5,859
Jul 23 2024	25.75	0.05	0.19%	25.90	25.95	25.30	8,729
Jul 22 2024	25.70	0.30	1.18%	25.45	25.80	25.10	11,214
Jul 19 2024	25.40	-0.70	-2.68%	25.95	25.95	25.10	14,312
Jul 18 2024	26.10	-0.30	-1.14%	26.30	26.35	26.10	7,782
Jul 17 2024	26.40	0.00	0.00%	26.15	26.40	25.90	6,252
Jul 16 2024	26.40	-0.15	-0.56%	26.40	26.55	26.15	5,520
Jul 15 2024	26.55	-0.30	-1.12%	27.15	27.15	26.25	5,259
Jul 12 2024	26.85	0.05	0.19%	26.55	26.95	26.25	14,024
Jul 11 2024	26.80	0.15	0.56%	26.45	26.80	26.45	13,990
Jul 10 2024	26.65	0.70	2.70%	25.95	26.65	25.95	10,256
Jul 09 2024	25.95	-0.45	-1.70%	26.70	26.70	25.95	9,241
Jul 08 2024	26.40	-0.05	-0.19%	26.75	26.80	26.15	7,119
Jul 05 2024	26.45	0.10	0.38%	26.75	26.75	26.10	13,149
Jul 04 2024	26.35	0.20	0.76%	26.10	26.50	25.85	4,181
Jul 03 2024	26.15	0.70	2.75%	25.75	26.30	25.45	6,101
Jul 02 2024	25.45	-0.30	-1.17%	25.95	25.95	24.95	18,943
Jul 01 2024	25.75	0.15	0.59%	25.95	26.20	25.70	4,010
Jun 28 2024	25.60	-0.25	-0.97%	26.00	26.15	25.60	23,621
Jun 27 2024	25.85	0.30	1.17%	25.70	26.00	25.45	20,445
Jun 26 2024	25.55	-0.25	-0.97%	25.85	26.15	25.40	31,363
Jun 25 2024	25.80	-0.55	-2.09%	26.05	26.30	25.75	52,532

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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