Lemon Sistemi S.p.A. (BIT:LS)
Italy · Delayed Price · Currency is EUR 2.040
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Lemon Sistemi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 18, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.49% | 3,000 |
| Sep 17, 2025 | 2.03 | 2.03 | 2.00 | 2.03 | 2.03 | 1.00% | 5,000 |
| Sep 16, 2025 | 2.01 | 2.03 | 2.01 | 2.01 | 2.01 | -1.95% | 3,000 |
| Sep 15, 2025 | 2.03 | 2.05 | 2.01 | 2.05 | 2.05 | 0.49% | 30,000 |
| Sep 12, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -1.92% | 2,000 |
| Sep 11, 2025 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | - | 4,000 |
| Sep 10, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Sep 9, 2025 | 2.07 | 2.08 | 2.04 | 2.08 | 2.08 | - | 11,000 |
| Sep 8, 2025 | 2.10 | 2.12 | 2.06 | 2.08 | 2.08 | -0.48% | 13,000 |
| Sep 5, 2025 | 2.07 | 2.09 | 2.07 | 2.09 | 2.09 | -0.48% | 2,000 |
| Sep 4, 2025 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | - | 5,000 |
| Sep 3, 2025 | 2.17 | 2.17 | 2.10 | 2.10 | 2.10 | -2.33% | 11,000 |
| Sep 2, 2025 | 2.30 | 2.33 | 2.14 | 2.15 | 2.15 | -5.29% | 31,000 |
| Sep 1, 2025 | 2.09 | 2.29 | 2.09 | 2.27 | 2.27 | 8.10% | 48,000 |
| Aug 29, 2025 | 2.12 | 2.14 | 2.08 | 2.10 | 2.10 | -0.94% | 12,000 |
| Aug 28, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Aug 27, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -2.75% | 5,000 |
| Aug 26, 2025 | 2.09 | 2.27 | 2.09 | 2.18 | 2.18 | 4.81% | 48,000 |
| Aug 25, 2025 | 2.05 | 2.09 | 2.05 | 2.08 | 2.08 | 2.46% | 6,000 |
| Aug 22, 2025 | 2.02 | 2.04 | 2.00 | 2.03 | 2.03 | 0.50% | 7,000 |
| Aug 21, 2025 | 2.02 | 2.02 | 1.98 | 2.02 | 2.02 | 0.50% | 4,000 |
| Aug 20, 2025 | 2.02 | 2.02 | 1.97 | 2.01 | 2.01 | 1.01% | 10,000 |
| Aug 19, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.02% | 1,000 |
| Aug 18, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Aug 14, 2025 | 1.96 | 2.00 | 1.91 | 1.97 | 1.97 | -1.50% | 9,000 |
| Aug 13, 2025 | 2.00 | 2.03 | 2.00 | 2.00 | 2.00 | -1.48% | 9,000 |
| Aug 12, 2025 | 2.03 | 2.04 | 2.03 | 2.03 | 2.03 | -3.33% | 3,000 |
| Aug 11, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 8, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 1,000 |
| Aug 7, 2025 | 2.04 | 2.10 | 2.04 | 2.10 | 2.10 | 3.96% | 11,000 |
| Aug 6, 2025 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -1.46% | 6,000 |
| Aug 5, 2025 | 2.05 | 2.08 | 2.05 | 2.05 | 2.05 | 0.49% | 6,000 |
| Aug 4, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Aug 1, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jul 31, 2025 | 2.07 | 2.07 | 2.04 | 2.04 | 2.04 | -0.97% | 3,000 |
| Jul 30, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.49% | 4,000 |
| Jul 29, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -1.91% | 6,000 |
| Jul 28, 2025 | 2.12 | 2.12 | 2.04 | 2.09 | 2.09 | -1.88% | 10,000 |
| Jul 25, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Jul 24, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Jul 23, 2025 | 2.11 | 2.19 | 2.08 | 2.13 | 2.13 | -1.84% | 15,000 |
| Jul 22, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | - |
| Jul 21, 2025 | 2.15 | 2.17 | 2.15 | 2.17 | 2.17 | 3.33% | 4,000 |
| Jul 18, 2025 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | -4.11% | 26,000 |
| Jul 17, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 1,000 |
| Jul 16, 2025 | 2.17 | 2.20 | 2.11 | 2.19 | 2.19 | 0.46% | 14,000 |
| Jul 15, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jul 14, 2025 | 2.12 | 2.19 | 2.10 | 2.18 | 2.18 | 3.32% | 16,000 |
| Jul 11, 2025 | 2.19 | 2.24 | 2.11 | 2.11 | 2.11 | -3.65% | 20,000 |