Lemon Sistemi S.p.A. (BIT:LS)
Italy · Delayed Price · Currency is EUR 1.400
-0.010 (-0.71%)
At close: Aug 14, 2026
Lemon Sistemi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -2.72% | 5,000 |
| Jul 16, 2026 | 1.45 | 1.49 | 1.42 | 1.47 | 1.47 | -1.34% | 12,000 |
| Jul 15, 2026 | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | -2.61% | 4,000 |
| Jul 14, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jul 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jul 10, 2026 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | 0.66% | 4,000 |
| Jul 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 3,000 |
| Jul 8, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | 1,000 |
| Jul 7, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.32% | 2,000 |
| Jul 6, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 2,000 |
| Jul 3, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 3.38% | 4,000 |
| Jul 2, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | - | 7,000 |
| Jul 1, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | 0.68% | 11,000 |
| Jun 30, 2026 | 1.50 | 1.51 | 1.45 | 1.47 | 1.47 | -2.00% | 24,000 |
| Jun 29, 2026 | 1.58 | 1.58 | 1.44 | 1.50 | 1.50 | -4.46% | 23,000 |
| Jun 26, 2026 | 1.57 | 1.61 | 1.55 | 1.57 | 1.57 | -1.26% | 16,000 |
| Jun 25, 2026 | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -3.64% | 31,000 |
| Jun 24, 2026 | 1.63 | 1.65 | 1.60 | 1.65 | 1.65 | 1.23% | 20,000 |
| Jun 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 4,000 |
| Jun 22, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | 0.62% | 5,000 |
| Jun 19, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | 0.62% | 4,000 |
| Jun 18, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.83% | 11,000 |
| Jun 17, 2026 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -3.53% | 18,000 |
| Jun 16, 2026 | 1.67 | 1.70 | 1.66 | 1.70 | 1.70 | 0.59% | 8,000 |
| Jun 15, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | - | 12,000 |
| Jun 12, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | 1.20% | 18,000 |
| Jun 11, 2026 | 1.69 | 1.70 | 1.65 | 1.67 | 1.67 | -1.18% | 9,000 |
| Jun 10, 2026 | 1.65 | 1.69 | 1.63 | 1.69 | 1.69 | - | 15,000 |
| Jun 9, 2026 | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | -1.17% | 16,000 |
| Jun 8, 2026 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 2.40% | 9,000 |