LION E-Mobility AG (ETR:LMIA)
Germany · Delayed Price · Currency is EUR 1.110
-0.010 (-0.89%)
Mar 23, 2026, 11:03 AM CET
LION E-Mobility AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.14 | 1.23 | 1.11 | 1.11 | - | -0.89% | 1,607 |
| Mar 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Mar 19, 2026 | 1.26 | 1.26 | 1.11 | 1.13 | 1.13 | -4.24% | 62 |
| Mar 18, 2026 | 1.13 | 1.18 | 1.11 | 1.18 | 1.18 | -0.84% | 111 |
| Mar 17, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | - | 4,815 |
| Mar 16, 2026 | 1.17 | 1.21 | 1.15 | 1.19 | 1.19 | 4.39% | 10,656 |
| Mar 13, 2026 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | -3.39% | 7,946 |
| Mar 12, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 2.61% | 1,500 |
| Mar 11, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 4.55% | 287 |
| Mar 10, 2026 | 1.14 | 1.17 | 1.10 | 1.10 | 1.10 | 3.77% | 157 |
| Mar 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -10.92% | 24 |
| Mar 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 8.18% | 55 |
| Mar 5, 2026 | 1.25 | 1.25 | 1.06 | 1.10 | 1.10 | 1.85% | 264 |
| Mar 4, 2026 | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | 1.89% | 2,234 |
| Mar 3, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 401 |
| Mar 2, 2026 | 1.06 | 1.09 | 1.02 | 1.07 | 1.07 | 0.94% | 1,306 |
| Feb 27, 2026 | 1.09 | 1.09 | 1.02 | 1.06 | 1.06 | -1.85% | 14,734 |
| Feb 26, 2026 | 1.14 | 1.14 | 1.01 | 1.08 | 1.08 | -2.70% | 2,191 |
| Feb 25, 2026 | 1.09 | 1.13 | 1.09 | 1.11 | 1.11 | -1.77% | 2,238 |
| Feb 24, 2026 | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | 0.89% | 108 |
| Feb 23, 2026 | 1.17 | 1.17 | 1.09 | 1.12 | 1.12 | -4.27% | 106 |
| Feb 20, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | -3.31% | 262 |
| Feb 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | 146 |
| Feb 18, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 0.85% | 22 |
| Feb 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Feb 16, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | - | 81 |
| Feb 13, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 31 |
| Feb 12, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 131 |
| Feb 11, 2026 | 1.15 | 1.21 | 1.14 | 1.17 | 1.17 | -0.85% | 8,413 |
| Feb 10, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | - | 110 |
| Feb 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Feb 6, 2026 | 1.18 | 1.21 | 1.15 | 1.18 | 1.18 | 2.61% | 1,758 |
| Feb 5, 2026 | 1.20 | 1.21 | 1.15 | 1.15 | 1.15 | - | 4,193 |
| Feb 4, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | - | 58 |
| Feb 3, 2026 | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | - | 540 |
| Feb 2, 2026 | 1.19 | 1.19 | 1.12 | 1.15 | 1.15 | -1.71% | 141 |
| Jan 30, 2026 | 1.13 | 1.20 | 1.13 | 1.17 | 1.17 | 1.74% | 1,457 |
| Jan 29, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -5.74% | 2,283 |
| Jan 28, 2026 | 1.16 | 1.30 | 1.16 | 1.22 | 1.22 | 1.67% | 339 |
| Jan 27, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | -1.64% | 10 |
| Jan 26, 2026 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | 1.67% | 510 |
| Jan 23, 2026 | 1.18 | 1.24 | 1.16 | 1.20 | 1.20 | 3.45% | 1,572 |
| Jan 22, 2026 | 1.23 | 1.23 | 1.15 | 1.16 | 1.16 | -0.85% | 2,666 |
| Jan 21, 2026 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | - | 386 |
| Jan 20, 2026 | 1.20 | 1.20 | 1.13 | 1.17 | 1.17 | 1.74% | 165 |
| Jan 19, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | -1.71% | 144 |
| Jan 16, 2026 | 1.16 | 1.23 | 1.16 | 1.17 | 1.17 | -0.85% | 2,498 |
| Jan 15, 2026 | 1.16 | 1.20 | 1.14 | 1.18 | 1.18 | 0.85% | 9,955 |
| Jan 14, 2026 | 1.26 | 1.28 | 1.15 | 1.17 | 1.17 | -4.10% | 22,430 |
| Jan 13, 2026 | 1.18 | 1.29 | 1.15 | 1.22 | 1.22 | 3.39% | 1,275 |