Lemon Sistemi S.p.A. (BIT:LS)
Italy · Delayed Price · Currency is EUR 1.670
-0.040 (-2.34%)
At close: Jun 4, 2026
Lemon Sistemi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.72 | 1.74 | 1.64 | 1.67 | 1.67 | -2.34% | 27,000 |
| Jun 3, 2026 | 1.64 | 1.75 | 1.64 | 1.71 | 1.71 | 1.79% | 54,000 |
| Jun 2, 2026 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | -1.18% | 14,000 |
| Jun 1, 2026 | 1.73 | 1.74 | 1.70 | 1.70 | 1.70 | - | 9,000 |
| May 29, 2026 | 1.73 | 1.75 | 1.70 | 1.70 | 1.70 | - | 27,000 |
| May 28, 2026 | 1.69 | 1.72 | 1.68 | 1.70 | 1.70 | 1.80% | 9,000 |
| May 27, 2026 | 1.63 | 1.75 | 1.63 | 1.67 | 1.67 | 1.21% | 66,000 |
| May 26, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -2.37% | 16,000 |
| May 25, 2026 | 1.62 | 1.70 | 1.62 | 1.69 | 1.69 | 4.97% | 33,000 |
| May 22, 2026 | 1.61 | 1.61 | 1.55 | 1.61 | 1.61 | - | 36,000 |
| May 21, 2026 | 1.69 | 1.75 | 1.54 | 1.61 | 1.61 | -4.73% | 121,000 |
| May 20, 2026 | 1.73 | 1.74 | 1.66 | 1.69 | 1.69 | -0.59% | 79,000 |
| May 19, 2026 | 1.88 | 1.94 | 1.70 | 1.70 | 1.70 | -8.11% | 107,000 |
| May 18, 2026 | 1.74 | 1.90 | 1.66 | 1.85 | 1.85 | 10.12% | 206,000 |
| May 15, 2026 | 1.84 | 1.84 | 1.66 | 1.68 | 1.68 | -7.18% | 103,000 |
| May 14, 2026 | 1.79 | 1.93 | 1.75 | 1.81 | 1.81 | 5.23% | 314,000 |
| May 13, 2026 | 1.40 | 1.72 | 1.33 | 1.72 | 1.72 | 21.13% | 154,000 |
| May 12, 2026 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -4.05% | 11,000 |
| May 11, 2026 | 1.50 | 1.54 | 1.48 | 1.48 | 1.48 | 3.50% | 49,000 |
| May 8, 2026 | 1.46 | 1.46 | 1.38 | 1.43 | 1.43 | -2.05% | 23,000 |
| May 7, 2026 | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | -0.68% | 9,000 |
| May 6, 2026 | 1.39 | 1.48 | 1.39 | 1.47 | 1.47 | 8.09% | 66,000 |
| May 5, 2026 | 1.35 | 1.38 | 1.32 | 1.36 | 1.36 | - | 10,000 |
| May 4, 2026 | 1.36 | 1.37 | 1.32 | 1.36 | 1.36 | -2.16% | 19,000 |
| Apr 30, 2026 | 1.40 | 1.41 | 1.36 | 1.39 | 1.39 | 1.46% | 6,000 |
| Apr 29, 2026 | 1.39 | 1.42 | 1.37 | 1.37 | 1.37 | -0.72% | 9,000 |
| 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 | - | - |