LU-VE S.p.A. (LUVE)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 29.5 | 29.9 | 28.2 | 5262 | 29.17458758 | DE |
| 4 | 0.35 | 1.20068610635 | 29.15 | 30 | 27 | 9554 | 28.70988423 | DE |
| 12 | 2.7 | 10.0746268657 | 26.8 | 30 | 26.25 | 7849 | 28.33157366 | DE |
| 26 | 4.55 | 18.2364729459 | 24.95 | 30 | 24.3 | 7826 | 27.50500848 | DE |
| 52 | 7.3 | 32.8828828829 | 22.2 | 30 | 20.05 | 12041 | 24.85413774 | DE |
| 156 | 8.6 | 41.1483253589 | 20.9 | 32.4 | 14.95 | 12507 | 24.91284073 | DE |
| 260 | 15.25 | 107.01754386 | 14.25 | 32.4 | 8.26 | 11878 | 21.98675688 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739984100 | 29.1 | 0.05 | 0.17 | 29.2 | 29.5 | 29.05 | 6084 |
| 1739897700 | 29.05 | -0.35 | -1.19 | 28.2 | 29.5 | 28.2 | 3957 |
| 1739811300 | 29.4 | 0.4 | 1.38 | 28.75 | 29.4 | 28.65 | 2488 |
| 1739552100 | 29 | -0.7 | -2.36 | 29.45 | 29.75 | 29 | 9791 |
| 1739465700 | 29.7 | 0.2 | 0.68 | 29.5 | 29.9 | 29.35 | 3988 |
| 1739379300 | 29.5 | -0.15 | -0.51 | 30 | 30 | 29.15 | 12871 |
| 1739292900 | 29.65 | 1.2 | 4.22 | 28.45 | 29.9 | 28.45 | 31345 |
| 1739206500 | 28.45 | 0.25 | 0.89 | 28.4 | 28.7 | 28.15 | 5266 |
| 1738947300 | 28.2 | -0.1 | -0.35 | 28.5 | 28.5 | 28 | 3290 |
| 1738860900 | 28.3 | 0.2 | 0.71 | 28.5 | 28.6 | 28.25 | 4301 |
| 1738774500 | 28.1 | -0.45 | -1.58 | 28.65 | 28.9 | 28.1 | 6169 |
| 1738688100 | 28.55 | -0.15 | -0.52 | 28.2 | 28.75 | 28.2 | 4809 |
| 1738601700 | 28.7 | -0.05 | -0.17 | 27.3 | 28.7 | 27.3 | 9186 |
| 1738342500 | 28.75 | 1 | 3.60 | 28 | 28.85 | 27.9 | 12500 |
| 1738256100 | 27.75 | 0.6 | 2.21 | 27 | 27.8 | 27 | 18892 |
| 1738169700 | 27.15 | -0.4 | -1.45 | 27.6 | 27.7 | 27.1 | 10257 |
| 1738083300 | 27.55 | -0.5 | -1.78 | 28.25 | 28.5 | 27.5 | 11209 |
| 1737996900 | 28.05 | -1 | -3.44 | 28.6 | 28.9 | 28.05 | 7873 |
| 1737737700 | 29.05 | -0.05 | -0.17 | 29.15 | 29.75 | 28.9 | 21132 |
| 1737651300 | 29.1 | -0.1 | -0.34 | 29.15 | 29.15 | 28.8 | 5664 |
| 1737564900 | 29.2 | 1.3 | 4.66 | 28.05 | 29.2 | 28.05 | 15058 |
| 1737478500 | 27.9 | 0 | 0.00 | 27.5 | 28.3 | 26.25 | 4477 |
| 1737392100 | 27.9 | 0 | 0.00 | 27.85 | 28.2 | 27.8 | 8710 |
| 1737132900 | 27.9 | 0.5 | 1.82 | 27.4 | 27.95 | 27.4 | 5244 |
| 1737046500 | 27.4 | 0.2 | 0.74 | 26.9 | 27.65 | 26.9 | 6681 |
| 1736960100 | 27.2 | 0.25 | 0.93 | 27.05 | 27.25 | 26.65 | 2633 |
| 1736873700 | 26.95 | -0.15 | -0.55 | 26.9 | 27.2 | 26.7 | 5422 |
| 1736787300 | 27.1 | -0.85 | -3.04 | 27.7 | 27.95 | 26.5 | 20884 |
| 1736528100 | 27.95 | -0.4 | -1.41 | 28.1 | 28.5 | 27.8 | 7739 |
| 1736441700 | 28.35 | 0 | 0.00 | 28.3 | 28.55 | 28.05 | 10509 |
| 1736355300 | 28.35 | 0.1 | 0.35 | 28.45 | 28.65 | 28.05 | 9235 |
| 1736268900 | 28.25 | -0.45 | -1.57 | 28.85 | 28.9 | 28.25 | 6992 |
| 1736182500 | 28.7 | 0.7 | 2.50 | 27.85 | 28.75 | 27.85 | 5327 |
| 1735923300 | 28 | 0 | 0.00 | 27.85 | 28.1 | 27.65 | 1583 |
| 1735836900 | 28 | 0.35 | 1.27 | 27.7 | 28 | 27.65 | 662 |
| 1735577700 | 27.65 | -0.3 | -1.07 | 28 | 28 | 27.5 | 4492 |
| 1735318500 | 27.95 | 0 | 0.00 | 27.9 | 28.15 | 27.8 | 2803 |
| 1734972900 | 27.95 | 0.15 | 0.54 | 27.45 | 28.2 | 27.3 | 15527 |
| 1734713700 | 27.8 | -0.65 | -2.28 | 28.2 | 28.3 | 27.6 | 6683 |
| 1734627300 | 28.45 | -0.35 | -1.22 | 28.5 | 28.65 | 28.05 | 9973 |
| 1734540900 | 28.8 | 0.35 | 1.23 | 28.6 | 28.95 | 28.3 | 5916 |
| 1734454500 | 28.45 | -0.7 | -2.40 | 28.65 | 29.15 | 28.45 | 7377 |
| 1734368100 | 29.15 | 0.2 | 0.69 | 29.1 | 29.2 | 28.8 | 7935 |
| 1734108900 | 28.95 | -0.05 | -0.17 | 28.95 | 29.3 | 28.75 | 10097 |
| 1734022500 | 29 | 0.75 | 2.65 | 28.45 | 29 | 28.3 | 10440 |
| 1733936100 | 28.25 | 1.1 | 4.05 | 27.4 | 28.3 | 27.3 | 7082 |
| 1733849700 | 27.15 | -0.7 | -2.51 | 27.85 | 27.85 | 27.15 | 2092 |
| 1733763300 | 27.85 | 0 | 0.00 | 27.8 | 28 | 27.5 | 3290 |
| 1733504100 | 27.85 | 0.55 | 2.01 | 27 | 27.85 | 27 | 7411 |
| 1733417700 | 27.3 | 0.1 | 0.37 | 27.5 | 27.7 | 27.1 | 8311 |
| 1733331300 | 27.2 | 0.4 | 1.49 | 27.15 | 27.2 | 26.65 | 5782 |
| 1733244900 | 26.8 | 0.05 | 0.19 | 27.05 | 27.05 | 26.7 | 3366 |
| 1733158500 | 26.75 | -0.25 | -0.93 | 27 | 27 | 26.6 | 4074 |
| 1732899300 | 27 | 0 | 0.00 | 27.05 | 27.2 | 27 | 2678 |
| 1732812900 | 27 | 0.4 | 1.50 | 26.8 | 27.1 | 26.7 | 4132 |
| 1732726500 | 26.6 | -0.4 | -1.48 | 26.8 | 26.8 | 26.4 | 3824 |
| 1732640100 | 27 | -0.25 | -0.92 | 27 | 27.1 | 26.55 | 6531 |
| 1732553700 | 27.25 | 0.6 | 2.25 | 26.85 | 27.25 | 26.7 | 8605 |
| 1732294500 | 26.65 | 0.4 | 1.52 | 26.4 | 26.8 | 26.2 | 6511 |
| 1732208100 | 26.25 | -0.25 | -0.94 | 26.4 | 26.4 | 26 | 1417 |
| 1732121700 | 26.5 | 0.8 | 3.11 | 26.2 | 26.5 | 25.85 | 11311 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
