LU-VE S.p.A. (LUVE)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.95 | -3.61216730038 | 26.3 | 26.35 | 25.1 | 9579 | 25.67222628 | DE |
| 4 | -0.35 | -1.36186770428 | 25.7 | 27.15 | 24.95 | 10500 | 26.04012152 | DE |
| 12 | 3.6 | 16.5517241379 | 21.75 | 27.15 | 21.6 | 13178 | 24.98738758 | DE |
| 26 | 2.9 | 12.9175946548 | 22.45 | 27.15 | 20.05 | 16343 | 23.31230339 | DE |
| 52 | -4.15 | -14.0677966102 | 29.5 | 29.85 | 17.02 | 14895 | 22.79340822 | DE |
| 156 | 6.7 | 35.9249329759 | 18.65 | 32.4 | 14.95 | 13629 | 24.12692223 | DE |
| 260 | 14.2 | 127.35426009 | 11.15 | 32.4 | 8.26 | 13392 | 19.80629376 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721836500 | 25.6 | -0.15 | -0.58 | 25.65 | 25.7 | 25.25 | 5859 |
| 1721750100 | 25.75 | 0.05 | 0.19 | 25.9 | 25.95 | 25.3 | 8729 |
| 1721663700 | 25.7 | 0.3 | 1.18 | 25.45 | 25.8 | 25.1 | 11214 |
| 1721404500 | 25.4 | -0.7 | -2.68 | 25.95 | 25.95 | 25.1 | 14312 |
| 1721318100 | 26.1 | -0.3 | -1.14 | 26.3 | 26.35 | 26.1 | 7782 |
| 1721231700 | 26.4 | 0 | 0.00 | 26.15 | 26.4 | 25.9 | 6252 |
| 1721145300 | 26.4 | -0.15 | -0.56 | 26.4 | 26.55 | 26.15 | 5520 |
| 1721058900 | 26.55 | -0.3 | -1.12 | 27.15 | 27.15 | 26.25 | 5259 |
| 1720799700 | 26.85 | 0.05 | 0.19 | 26.55 | 26.95 | 26.25 | 14024 |
| 1720713300 | 26.8 | 0.15 | 0.56 | 26.45 | 26.8 | 26.45 | 13990 |
| 1720626900 | 26.65 | 0.7 | 2.70 | 25.95 | 26.65 | 25.95 | 10256 |
| 1720540500 | 25.95 | -0.45 | -1.70 | 26.7 | 26.7 | 25.95 | 9241 |
| 1720454100 | 26.4 | -0.05 | -0.19 | 26.75 | 26.8 | 26.15 | 7119 |
| 1720194900 | 26.45 | 0.1 | 0.38 | 26.75 | 26.75 | 26.1 | 13149 |
| 1720108500 | 26.35 | 0.2 | 0.76 | 26.1 | 26.5 | 25.85 | 4181 |
| 1720022100 | 26.15 | 0.7 | 2.75 | 25.75 | 26.3 | 25.45 | 6101 |
| 1719935700 | 25.45 | -0.3 | -1.17 | 25.95 | 25.95 | 24.95 | 18943 |
| 1719849300 | 25.75 | 0.15 | 0.59 | 25.95 | 26.2 | 25.7 | 4010 |
| 1719590100 | 25.6 | -0.25 | -0.97 | 26 | 26.15 | 25.6 | 23621 |
| 1719503700 | 25.85 | 0.3 | 1.17 | 25.7 | 26 | 25.45 | 20445 |
| 1719417300 | 25.55 | -0.25 | -0.97 | 25.85 | 26.15 | 25.4 | 31363 |
| 1719330900 | 25.8 | -0.55 | -2.09 | 26.05 | 26.3 | 25.75 | 52532 |
| 1719244500 | 26.35 | 0.3 | 1.15 | 26.3 | 26.6 | 26.15 | 8513 |
| 1718985300 | 26.05 | -0.65 | -2.43 | 26.85 | 26.9 | 26 | 19605 |
| 1718898900 | 26.7 | 0.35 | 1.33 | 26.55 | 26.8 | 26.4 | 6379 |
| 1718812500 | 26.35 | 0 | 0.00 | 26.45 | 26.65 | 26.15 | 8059 |
| 1718726100 | 26.35 | 0.3 | 1.15 | 26.3 | 26.45 | 25.75 | 7985 |
| 1718639700 | 26.05 | 0.2 | 0.77 | 26.05 | 26.4 | 25.9 | 12328 |
| 1718380500 | 25.85 | 0.15 | 0.58 | 25.65 | 25.95 | 25.5 | 22565 |
| 1718294100 | 25.7 | -0.35 | -1.34 | 26.2 | 26.2 | 25.7 | 7097 |
| 1718207700 | 26.05 | 1.05 | 4.20 | 25.25 | 26.25 | 25.1 | 16281 |
| 1718121300 | 25 | 0 | 0.00 | 25.05 | 25.25 | 24.6 | 9966 |
| 1718034900 | 25 | -0.05 | -0.20 | 24.5 | 25 | 24.35 | 9384 |
| 1717775700 | 25.05 | 0 | 0.00 | 25.4 | 25.4 | 24.4 | 16540 |
| 1717689300 | 25.05 | 0.75 | 3.09 | 24.55 | 25.25 | 24.5 | 20828 |
| 1717602900 | 24.3 | 0.05 | 0.21 | 24.4 | 24.5 | 24.3 | 1585 |
| 1717516500 | 24.25 | -0.1 | -0.41 | 23.9 | 24.3 | 23.9 | 9459 |
| 1717430100 | 24.35 | -0.6 | -2.40 | 24.9 | 24.9 | 24 | 7748 |
| 1717170900 | 24.95 | -0.1 | -0.40 | 24.85 | 25.1 | 24.55 | 14265 |
| 1717084500 | 25.05 | 1.2 | 5.03 | 23.65 | 25.05 | 23.45 | 13366 |
| 1716998100 | 23.85 | -0.55 | -2.25 | 24.5 | 24.5 | 23.8 | 6358 |
| 1716911700 | 24.4 | 0.25 | 1.04 | 24.55 | 24.85 | 24.2 | 6889 |
| 1716825300 | 24.15 | 0.4 | 1.68 | 23.45 | 24.25 | 23.45 | 4537 |
| 1716566100 | 23.75 | -0.3 | -1.25 | 24 | 24.05 | 23.15 | 4612 |
| 1716479700 | 24.05 | 0.2 | 0.84 | 23.8 | 24.05 | 23.8 | 5887 |
| 1716393300 | 23.85 | -0.15 | -0.63 | 24 | 24.05 | 23.8 | 2686 |
| 1716306900 | 24 | -0.4 | -1.64 | 24.15 | 24.15 | 23.85 | 6872 |
| 1716220500 | 24.4 | 0.1 | 0.41 | 24.6 | 24.6 | 24 | 8736 |
| 1715961300 | 24.3 | 0.5 | 2.10 | 23.9 | 24.55 | 23.7 | 14581 |
| 1715874900 | 23.8 | 0.3 | 1.28 | 23.6 | 24.3 | 23.6 | 55688 |
| 1715788500 | 23.5 | -0.3 | -1.26 | 23.5 | 23.85 | 22.95 | 19217 |
| 1715702100 | 23.8 | 0.45 | 1.93 | 23.15 | 23.9 | 23.1 | 88539 |
| 1715615700 | 23.35 | 0.35 | 1.52 | 23.2 | 23.4 | 23 | 5474 |
| 1715356500 | 23 | 0.3 | 1.32 | 23.05 | 23.1 | 22.75 | 10138 |
| 1715270100 | 22.7 | 0.05 | 0.22 | 22.8 | 22.8 | 22.5 | 4119 |
| 1715183700 | 22.65 | -0.35 | -1.52 | 23.25 | 23.25 | 22.3 | 9267 |
| 1715097300 | 23 | 0.9 | 4.07 | 22.35 | 23 | 22.35 | 10064 |
| 1715010900 | 22.1 | -0.2 | -0.90 | 21.95 | 22.2 | 21.9 | 4574 |
| 1714751700 | 22.3 | 0.4 | 1.83 | 22.05 | 22.45 | 21.85 | 10708 |
| 1714665300 | 21.9 | 0.25 | 1.15 | 21.75 | 22.15 | 21.6 | 5872 |
| 1714492500 | 21.65 | -0.4 | -1.81 | 21.9 | 21.9 | 21.6 | 9418 |
| 1714406100 | 22.05 | 0.25 | 1.15 | 21.5 | 22.15 | 21.5 | 4665 |
| 1714146900 | 21.8 | 0.75 | 3.56 | 21.75 | 21.8 | 21.4 | 3957 |
| 1714060500 | 21.05 | -0.85 | -3.88 | 21.65 | 21.85 | 21.05 | 8813 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
