Lemon Sistemi S.p.A. (BIT:LS)
Italy · Delayed Price · Currency is EUR 1.480
-0.020 (-1.33%)
At close: Sep 25, 2026
Lemon Sistemi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.49 | 1.49 | 1.37 | 1.48 | 1.48 | -1.33% | 22,000 |
| Sep 24, 2026 | 1.63 | 1.63 | 1.48 | 1.50 | 1.50 | -3.85% | 174,000 |
| Sep 23, 2026 | 1.35 | 1.56 | 1.35 | 1.56 | 1.56 | 13.04% | 62,000 |
| Sep 22, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 2.22% | 4,000 |
| Sep 21, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -0.74% | 7,000 |
| Sep 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 2,000 |
| Sep 17, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 7,000 |
| Sep 16, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Sep 15, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | - | 3,000 |
| Sep 14, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | 1,000 |
| Sep 11, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 10, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -3.62% | 3,000 |
| Sep 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 8, 2026 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 1.47% | 8,000 |
| Sep 7, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 3,000 |
| Sep 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 2,000 |
| Sep 1, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 2,000 |
| Aug 31, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 3,000 |
| Aug 28, 2026 | 1.34 | 1.38 | 1.33 | 1.38 | 1.38 | 0.73% | 9,000 |
| Aug 27, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 6,000 |
| Aug 26, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 2,000 |
| Aug 25, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 4,000 |
| Aug 24, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -1.46% | 4,000 |
| Aug 21, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | 1,000 |
| Aug 20, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | 0.74% | 4,000 |
| Aug 19, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.74% | 15,000 |
| Aug 18, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 6,000 |
| Aug 17, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 4,000 |
| Aug 14, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -0.71% | 8,000 |
| Aug 13, 2026 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -2.76% | 14,000 |
| Aug 12, 2026 | 1.51 | 1.55 | 1.43 | 1.45 | 1.45 | -1.36% | 38,000 |
| Aug 11, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -2.65% | 7,000 |
| Aug 10, 2026 | 1.56 | 1.56 | 1.49 | 1.51 | 1.51 | 5.59% | 34,000 |
| Aug 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 2,000 |
| Aug 6, 2026 | 1.47 | 1.50 | 1.42 | 1.43 | 1.43 | -4.67% | 30,000 |
| Aug 5, 2026 | 1.52 | 1.52 | 1.46 | 1.50 | 1.50 | -0.66% | 10,000 |
| Aug 4, 2026 | 1.47 | 1.59 | 1.47 | 1.51 | 1.51 | 2.72% | 55,000 |
| Aug 3, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 2.08% | 6,000 |
| Jul 31, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 2,000 |
| Jul 30, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 3,000 |
| Jul 29, 2026 | 1.43 | 1.46 | 1.39 | 1.45 | 1.45 | 1.40% | 7,000 |
| Jul 28, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 2,000 |
| Jul 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | 3,000 |
| Jul 24, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 2.19% | 5,000 |
| Jul 23, 2026 | 1.34 | 1.37 | 1.30 | 1.37 | 1.37 | 0.74% | 14,000 |
| Jul 22, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | -0.73% | 7,000 |
| Jul 21, 2026 | 1.39 | 1.39 | 1.33 | 1.37 | 1.37 | -3.52% | 30,000 |
| Jul 20, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 2,000 |