Lemon Sistemi S.p.A. (BIT:LS)
Italy · Delayed Price · Currency is EUR 1.850
-0.045 (-2.37%)
At close: Oct 31, 2025
Lemon Sistemi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 1.95 | 2.02 | 1.95 | 2.02 | 2.02 | 0.50% | 6,000 |
| Sep 25, 2025 | 1.96 | 2.01 | 1.94 | 2.01 | 2.01 | -0.50% | 4,000 |
| Sep 24, 2025 | 1.97 | 2.02 | 1.97 | 2.02 | 2.02 | - | 5,000 |
| Sep 23, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Sep 22, 2025 | 2.01 | 2.02 | 2.00 | 2.02 | 2.02 | -0.98% | 3,000 |
| 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 |