Lemon Sistemi S.p.A. (BIT:LS)
Italy · Delayed Price · Currency is EUR 1.715
-0.020 (-1.15%)
At close: Dec 5, 2025
Lemon Sistemi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.73 | 1.73 | 1.66 | 1.72 | 1.72 | -1.15% | 13,000 |
| Dec 4, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.29% | 2,000 |
| Dec 3, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | 2,000 |
| Dec 2, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | 1,000 |
| Dec 1, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.28% | 2,000 |
| Nov 28, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.28% | 2,000 |
| Nov 27, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.28% | 2,000 |
| Nov 26, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.94% | 11,000 |
| Nov 25, 2025 | 1.82 | 1.84 | 1.80 | 1.80 | 1.80 | -0.83% | 7,000 |
| Nov 24, 2025 | 1.80 | 1.82 | 1.76 | 1.82 | 1.82 | 0.28% | 11,000 |
| Nov 21, 2025 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | -1.63% | 3,000 |
| Nov 20, 2025 | 1.85 | 1.92 | 1.84 | 1.84 | 1.84 | -0.54% | 10,000 |
| Nov 19, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.65% | 10,000 |
| Nov 18, 2025 | 1.82 | 1.89 | 1.82 | 1.82 | 1.82 | -0.27% | 16,000 |
| Nov 17, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Nov 14, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Nov 13, 2025 | 1.80 | 1.92 | 1.80 | 1.83 | 1.83 | 0.83% | 26,000 |
| Nov 12, 2025 | 1.80 | 1.86 | 1.78 | 1.81 | 1.81 | -1.63% | 18,000 |
| Nov 11, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Nov 10, 2025 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | -1.08% | 9,000 |
| Nov 7, 2025 | 1.82 | 1.86 | 1.78 | 1.86 | 1.86 | 2.20% | 15,000 |
| Nov 6, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.25% | 1,000 |
| Nov 5, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -4.04% | 3,000 |
| Nov 4, 2025 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 0.82% | 6,000 |
| Nov 3, 2025 | 1.89 | 1.90 | 1.84 | 1.84 | 1.84 | -0.54% | 13,000 |
| Oct 31, 2025 | 1.90 | 1.90 | 1.82 | 1.85 | 1.85 | -2.37% | 11,000 |
| Oct 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Oct 29, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Oct 28, 2025 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | 5.28% | 17,000 |
| Oct 27, 2025 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | -0.28% | 10,000 |
| Oct 24, 2025 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | 0.28% | 2,000 |
| Oct 23, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | - | 3,000 |
| Oct 22, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Oct 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 2,000 |
| Oct 20, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 330,000 |
| Oct 17, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 0.56% | 4,000 |
| Oct 16, 2025 | 1.77 | 1.82 | 1.76 | 1.79 | 1.79 | 0.56% | 5,000 |
| Oct 15, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | -1.11% | 5,000 |
| Oct 14, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -2.96% | 9,000 |
| Oct 13, 2025 | 1.85 | 1.92 | 1.85 | 1.86 | 1.86 | -1.85% | 10,000 |
| Oct 10, 2025 | 1.84 | 1.91 | 1.83 | 1.89 | 1.89 | 1.34% | 17,000 |
| Oct 9, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | -1.58% | 5,000 |
| Oct 8, 2025 | 1.90 | 1.90 | 1.87 | 1.90 | 1.90 | -2.82% | 28,000 |
| Oct 7, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 1,000 |
| Oct 6, 2025 | 1.97 | 1.97 | 1.93 | 1.95 | 1.95 | -0.76% | 40,000 |
| Oct 3, 2025 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | 1.81% | 8,000 |
| Oct 2, 2025 | 1.90 | 1.98 | 1.90 | 1.93 | 1.93 | 2.12% | 15,000 |
| Oct 1, 2025 | 1.89 | 1.94 | 1.87 | 1.89 | 1.89 | -1.56% | 17,000 |
| Sep 30, 2025 | 1.97 | 1.97 | 1.89 | 1.92 | 1.92 | -4.48% | 23,000 |
| Sep 29, 2025 | 2.04 | 2.05 | 1.96 | 2.01 | 2.01 | -0.50% | 27,000 |