Lemon Sistemi S.p.A. (BIT:LS)
Italy · Delayed Price · Currency is EUR 1.320
-0.025 (-1.86%)
At close: Mar 27, 2026
Lemon Sistemi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | -1.86% | 2,000 |
| Mar 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.10% | 4,000 |
| Mar 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Mar 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Mar 23, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 3,000 |
| Mar 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Mar 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Mar 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 2,000 |
| Mar 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.57% | 1,000 |
| Mar 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 12, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.36% | 2,000 |
| Mar 9, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 2.57% | 3,000 |
| Mar 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Mar 5, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 2,000 |
| Mar 4, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.37% | 2,000 |
| Mar 3, 2026 | 1.35 | 1.36 | 1.28 | 1.36 | 1.36 | -3.90% | 14,000 |
| Mar 2, 2026 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | -5.69% | 6,000 |
| Feb 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 19, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | -0.66% | 2,000 |
| Feb 18, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Feb 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Feb 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Feb 13, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Feb 12, 2026 | 1.57 | 1.63 | 1.47 | 1.51 | 1.51 | -3.53% | 29,000 |
| Feb 11, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Feb 10, 2026 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 1.30% | 9,000 |
| Feb 9, 2026 | 1.53 | 1.57 | 1.53 | 1.54 | 1.54 | 0.98% | 13,000 |
| Feb 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 5, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.97% | 9,000 |
| Feb 4, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | 2.67% | 2,000 |
| Feb 3, 2026 | 1.55 | 1.56 | 1.47 | 1.50 | 1.50 | -5.06% | 33,000 |
| Feb 2, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | -3.07% | 4,000 |
| Jan 30, 2026 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | -1.81% | 15,000 |
| Jan 29, 2026 | 1.61 | 1.83 | 1.60 | 1.66 | 1.66 | 3.75% | 112,000 |
| Jan 28, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 3.56% | 13,000 |
| Jan 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 26, 2026 | 1.52 | 1.62 | 1.52 | 1.55 | 1.55 | -1.28% | 24,000 |
| Jan 23, 2026 | 1.54 | 1.57 | 1.52 | 1.57 | 1.57 | -0.32% | 9,000 |
| Jan 22, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | -1.88% | 3,000 |
| Jan 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jan 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jan 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.31% | 3,000 |