Lemon Sistemi S.p.A. (BIT:LS)
Italy · Delayed Price · Currency is EUR 2.270
+0.170 (8.10%)
At close: Sep 1, 2025
Lemon Sistemi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.12 | 2.14 | 2.08 | 2.10 | - | -0.94% | 12,000 |
| Aug 28, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | - | - |
| Aug 27, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | - | -2.75% | 5,000 |
| Aug 26, 2025 | 2.09 | 2.27 | 2.09 | 2.18 | - | 4.81% | 48,000 |
| Aug 25, 2025 | 2.05 | 2.09 | 2.05 | 2.08 | - | 2.46% | 6,000 |
| Aug 22, 2025 | 2.02 | 2.04 | 2.00 | 2.03 | - | 0.50% | 7,000 |
| Aug 21, 2025 | 2.02 | 2.02 | 1.98 | 2.02 | - | 0.50% | 4,000 |
| Aug 20, 2025 | 2.02 | 2.02 | 1.97 | 2.01 | - | 1.01% | 10,000 |
| Aug 19, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | 1.02% | 1,000 |
| Aug 18, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | - | - |
| Aug 14, 2025 | 1.96 | 2.00 | 1.91 | 1.97 | - | -1.50% | 9,000 |
| Aug 13, 2025 | 2.00 | 2.03 | 2.00 | 2.00 | - | -1.48% | 9,000 |
| Aug 12, 2025 | 2.03 | 2.04 | 2.03 | 2.03 | - | -3.33% | 3,000 |
| Aug 11, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | - |
| Aug 8, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | 1,000 |
| Aug 7, 2025 | 2.04 | 2.10 | 2.04 | 2.10 | - | 3.96% | 11,000 |
| Aug 6, 2025 | 2.03 | 2.03 | 2.02 | 2.02 | - | -1.46% | 6,000 |
| Aug 5, 2025 | 2.05 | 2.08 | 2.05 | 2.05 | - | 0.49% | 6,000 |
| Aug 4, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | - | - |
| Aug 1, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | - | - |
| Jul 31, 2025 | 2.07 | 2.07 | 2.04 | 2.04 | - | -0.97% | 3,000 |
| Jul 30, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | - | 0.49% | 4,000 |
| Jul 29, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | - | -1.91% | 6,000 |
| Jul 28, 2025 | 2.12 | 2.12 | 2.04 | 2.09 | - | -1.88% | 10,000 |
| Jul 25, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | - | - |
| Jul 24, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | - | - |
| Jul 23, 2025 | 2.11 | 2.19 | 2.08 | 2.13 | - | -1.84% | 15,000 |
| Jul 22, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | - | - | - |
| Jul 21, 2025 | 2.15 | 2.17 | 2.15 | 2.17 | - | 3.33% | 4,000 |
| Jul 18, 2025 | 2.15 | 2.15 | 2.10 | 2.10 | - | -4.11% | 26,000 |
| Jul 17, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | - | - | 1,000 |
| Jul 16, 2025 | 2.17 | 2.20 | 2.11 | 2.19 | - | 0.46% | 14,000 |
| Jul 15, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | - |
| Jul 14, 2025 | 2.12 | 2.19 | 2.10 | 2.18 | - | 3.32% | 16,000 |
| Jul 11, 2025 | 2.19 | 2.24 | 2.11 | 2.11 | - | -3.65% | 20,000 |
| Jul 10, 2025 | 2.27 | 2.27 | 2.18 | 2.19 | - | -5.60% | 21,000 |
| Jul 9, 2025 | 2.26 | 2.32 | 2.26 | 2.32 | - | -0.85% | 13,000 |
| Jul 8, 2025 | 2.31 | 2.34 | 2.30 | 2.34 | - | -0.43% | 17,000 |
| Jul 7, 2025 | 2.38 | 2.38 | 2.35 | 2.35 | - | - | 14,000 |
| Jul 4, 2025 | 2.36 | 2.42 | 2.22 | 2.35 | - | 0.86% | 159,000 |
| Jul 3, 2025 | 2.07 | 2.34 | 2.07 | 2.33 | - | 11.48% | 101,000 |
| Jul 2, 2025 | 1.98 | 2.14 | 1.95 | 2.09 | - | 7.46% | 70,000 |
| Jul 1, 2025 | 2.01 | 2.08 | 1.93 | 1.95 | - | -0.26% | 37,000 |
| Jun 30, 2025 | 1.96 | 2.00 | 1.91 | 1.95 | - | 5.41% | 26,000 |
| Jun 27, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | - | - | - |
| Jun 26, 2025 | 1.88 | 1.88 | 1.83 | 1.85 | - | -1.60% | 13,000 |
| Jun 25, 2025 | 1.97 | 2.29 | 1.86 | 1.88 | - | -4.08% | 159,000 |
| Jun 24, 2025 | 1.83 | 1.97 | 1.83 | 1.96 | - | 7.69% | 42,000 |
| Jun 23, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | - | 1.96% | 4,000 |
| Jun 20, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | - | - |