Lemon Sistemi S.p.A. (BIT:LS)
Italy · Delayed Price · Currency is EUR 1.420
+0.040 (2.90%)
Last updated: Apr 29, 2026, 12:54 PM CET
Lemon Sistemi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.13% | 15,000 |
| Apr 27, 2026 | 1.43 | 1.50 | 1.40 | 1.41 | 1.41 | -5.37% | 61,000 |
| Apr 24, 2026 | 1.51 | 1.51 | 1.44 | 1.49 | 1.49 | -2.61% | 37,000 |
| Apr 23, 2026 | 1.58 | 1.58 | 1.50 | 1.53 | 1.53 | 0.66% | 42,000 |
| Apr 22, 2026 | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | 1.33% | 15,000 |
| Apr 21, 2026 | 1.52 | 1.60 | 1.48 | 1.50 | 1.50 | -1.32% | 174,000 |
| Apr 20, 2026 | 1.36 | 1.62 | 1.36 | 1.52 | 1.52 | 8.57% | 314,000 |
| Apr 17, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 7,000 |
| Apr 16, 2026 | 1.37 | 1.40 | 1.34 | 1.38 | 1.38 | - | 16,000 |
| Apr 15, 2026 | 1.42 | 1.48 | 1.37 | 1.38 | 1.38 | 0.73% | 72,000 |
| Apr 14, 2026 | 1.45 | 1.45 | 1.33 | 1.37 | 1.37 | -2.14% | 60,000 |
| Apr 13, 2026 | 1.24 | 1.45 | 1.24 | 1.40 | 1.40 | 13.82% | 165,000 |
| Apr 10, 2026 | 1.34 | 1.38 | 1.19 | 1.23 | 1.23 | -6.82% | 148,000 |
| Apr 9, 2026 | 1.20 | 1.41 | 1.20 | 1.32 | 1.32 | 6.45% | 343,000 |
| Apr 8, 2026 | 1.24 | 1.24 | 1.15 | 1.24 | 1.24 | -0.80% | 31,000 |
| Apr 7, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -2.34% | 7,000 |
| Apr 2, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | -0.78% | 2,000 |
| Apr 1, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 0.78% | 7,000 |
| Mar 31, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -5.54% | 5,000 |
| Mar 30, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 2.65% | 12,000 |
| 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 | - | - |