tiprankstipranks
Lucisano Media Group S.p.A. (IT:LMG)
:LMG
Italy Market
LMG
Lucisano Media Group S.p.A.
RESEARCH TOOLSreports

Lucisano Media Group S.p.A. (LMG) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 29, 2026
1.04
1.04
1.04
1.04
1.04
0.00%
10,800
1.80
May 28, 2026
1.07
1.07
1.04
1.04
1.04
-4.59%
13,600
2.18
May 27, 2026
1.08
1.09
1.08
1.09
1.09
+1.87%
8,800
1.27
May 26, 2026
1.10
1.10
1.07
1.07
1.07
-2.73%
3,600
0.37
May 25, 2026
1.03
1.10
1.03
1.10
1.10
+7.84%
17,600
1.81
May 22, 2026
1.02
1.07
0.94
1.02
1.02
0.00%
0
0.00
May 21, 2026
1.02
1.02
1.00
1.02
1.02
0.00%
0
0.00
May 20, 2026
1.02
1.02
1.02
1.02
1.02
+0.99%
1,200
0.11
May 19, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
1,200
0.11
May 18, 2026
0.99
1.01
0.98
1.01
1.01
+4.12%
8,400
0.72
May 15, 2026
1.02
1.02
1.00
1.00
0.97
-1.92%
9,600
0.83
May 14, 2026
1.00
1.02
1.00
1.02
0.99
+1.96%
26,800
2.29
May 13, 2026
1.00
1.00
1.00
1.00
0.97
0.00%
23,600
2.00
May 12, 2026
1.01
1.01
1.00
1.00
0.97
-1.92%
5,600
0.48
May 11, 2026
1.02
1.04
1.02
1.02
0.99
0.00%
6,800
0.58
May 08, 2026
1.03
1.03
0.99
1.02
0.99
-2.85%
30,000
2.66
May 07, 2026
1.05
1.06
1.03
1.05
1.02
0.00%
0
0.00
May 06, 2026
1.05
1.07
1.05
1.05
1.02
0.00%
0
0.00
May 05, 2026
1.05
1.05
1.05
1.05
1.02
-0.97%
4,000
0.36
May 04, 2026
1.06
1.06
1.06
1.06
1.03
0.00%
1,600
0.14
May 01, 2026
1.06
1.08
1.04
1.06
1.03
0.00%
0
0.00
Apr 30, 2026
1.06
1.08
1.04
1.06
1.03
0.00%
0
0.00
Apr 29, 2026
1.06
1.08
1.04
1.06
1.03
0.00%
0
0.00
Apr 28, 2026
1.06
1.06
1.06
1.06
1.03
-1.81%
2,800
0.25
Apr 27, 2026
1.08
1.10
1.06
1.08
1.05
0.00%
0
0.00
Apr 24, 2026
1.08
1.09
1.06
1.08
1.05
0.00%
0
0.00
Apr 23, 2026
1.08
1.09
1.06
1.08
1.05
0.00%
0
0.00
Apr 22, 2026
1.08
1.08
1.03
1.08
1.05
-1.87%
22,000
2.01
Apr 21, 2026
1.10
1.10
1.10
1.10
1.07
0.00%
2,400
0.22
Apr 20, 2026
1.09
1.10
1.09
1.10
1.07
-0.84%
1,600
0.15
Apr 17, 2026
1.13
1.13
1.11
1.11
1.08
-2.62%
1,200
0.11
Apr 16, 2026
1.10
1.14
1.10
1.14
1.11
+1.75%
4,800
0.44
Apr 15, 2026
1.08
1.12
1.08
1.12
1.09
+4.73%
17,600
1.64
Apr 14, 2026
1.07
1.07
1.07
1.07
1.04
+1.87%
2,800
0.26
Apr 13, 2026
1.05
1.05
1.05
1.05
1.02
-1.83%
2,400
0.23
Apr 10, 2026
1.07
1.07
1.07
1.07
1.04
+1.87%
2,000
0.19
Apr 09, 2026
1.06
1.06
1.00
1.05
1.02
-0.97%
24,800
2.32
Apr 08, 2026
1.06
1.06
1.06
1.06
1.03
-0.87%
400
0.04
Apr 07, 2026
1.07
1.07
1.07
1.07
1.04
+0.88%
1,200
0.11
Apr 06, 2026
1.06
1.06
1.06
1.06
1.03
0.00%
0
0.00
Apr 03, 2026
1.06
1.06
1.06
1.06
1.03
0.00%
0
0.00
Apr 02, 2026
1.06
1.06
1.06
1.06
1.03
0.00%
400
0.04
Apr 01, 2026
1.10
1.10
1.01
1.06
1.03
-5.34%
33,200
3.22
Mar 31, 2026
1.08
1.12
1.08
1.12
1.09
+1.78%
6,400
0.63
Mar 30, 2026
1.12
1.12
1.10
1.10
1.07
-4.30%
4,000
0.39
Mar 27, 2026
1.15
1.15
1.15
1.15
1.12
-2.53%
1,200
0.12
Mar 26, 2026
1.19
1.19
1.18
1.18
1.14
-2.47%
4,400
0.43
Mar 25, 2026
1.12
1.21
1.12
1.21
1.17
+9.93%
8,000
0.79
Mar 24, 2026
1.11
1.11
1.10
1.10
1.07
-1.75%
2,800
0.28
Mar 23, 2026
1.12
1.12
1.12
1.12
1.09
+1.78%
2,800
0.28
Rows:
50