LION E-Mobility AG (ETR:LMIA)
Germany · Delayed Price · Currency is EUR 1.170
+0.020 (1.74%)
At close: Jan 30, 2026
LION E-Mobility AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 1.24 | 1.27 | 1.06 | 1.18 | 1.18 | -7.09% | 20,296 |
| Jan 9, 2026 | 1.38 | 1.50 | 1.11 | 1.27 | 1.27 | -7.30% | 21,543 |
| Jan 8, 2026 | 1.50 | 1.50 | 1.29 | 1.37 | 1.37 | 3.79% | 15,445 |
| Jan 7, 2026 | 0.99 | 1.33 | 0.99 | 1.32 | 1.32 | 39.68% | 24,445 |
| Jan 6, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | -2.58% | 276 |
| Jan 5, 2026 | 0.97 | 1.01 | 0.93 | 0.97 | 0.97 | -0.51% | 2,146 |
| Jan 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.04% | - |
| Dec 30, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.05% | - |
| Dec 29, 2025 | 0.94 | 0.98 | 0.93 | 0.96 | 0.96 | 2.69% | 11,694 |
| Dec 23, 2025 | 0.92 | 1.03 | 0.92 | 0.93 | 0.93 | -2.62% | 4,612 |
| Dec 22, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | - | 94 |
| Dec 19, 2025 | 0.96 | 0.96 | 0.90 | 0.96 | 0.96 | -2.05% | 4,429 |
| Dec 18, 2025 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | -1.02% | 1,720 |
| Dec 17, 2025 | 1.04 | 1.04 | 0.96 | 0.99 | 0.99 | -1.01% | 1,707 |
| Dec 16, 2025 | 0.99 | 1.00 | 0.96 | 1.00 | 1.00 | 2.05% | 2,884 |
| Dec 15, 2025 | 1.03 | 1.03 | 0.95 | 0.98 | 0.98 | -1.02% | 3,398 |
| Dec 12, 2025 | 1.03 | 1.03 | 0.97 | 0.99 | 0.99 | -2.48% | 15,242 |
| Dec 11, 2025 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | -4.72% | 6,101 |
| Dec 10, 2025 | 1.03 | 1.08 | 1.02 | 1.06 | 1.06 | -0.93% | 1,391 |
| Dec 9, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 0.94% | 3,984 |
| Dec 8, 2025 | 1.07 | 1.09 | 1.03 | 1.06 | 1.06 | 0.95% | 3,021 |
| Dec 5, 2025 | 1.08 | 1.09 | 1.03 | 1.05 | 1.05 | -0.94% | 1,689 |
| Dec 4, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | -1.85% | 920 |
| Dec 3, 2025 | 1.04 | 1.10 | 1.02 | 1.08 | 1.08 | 0.93% | 3,651 |
| Dec 2, 2025 | 1.04 | 1.12 | 1.00 | 1.07 | 1.07 | -1.83% | 9,370 |
| Dec 1, 2025 | 1.19 | 1.19 | 1.04 | 1.09 | 1.09 | -5.22% | 7,627 |
| Nov 28, 2025 | 1.14 | 1.17 | 1.09 | 1.15 | 1.15 | -4.17% | 7,200 |
| Nov 27, 2025 | 1.18 | 1.22 | 1.17 | 1.20 | 1.20 | -3.23% | 9,170 |
| Nov 26, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 3.33% | 2,000 |
| Nov 25, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -4.00% | 4,000 |
| Nov 24, 2025 | 1.28 | 1.28 | 1.21 | 1.25 | 1.25 | 0.81% | 2,254 |
| Nov 21, 2025 | 1.19 | 1.24 | 1.18 | 1.24 | 1.24 | 2.48% | 11,075 |
| Nov 20, 2025 | 1.21 | 1.21 | 1.18 | 1.21 | 1.21 | -0.82% | 132 |
| Nov 19, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -5.43% | 2,614 |
| Nov 18, 2025 | 1.27 | 1.33 | 1.27 | 1.29 | 1.29 | 2.38% | 5,231 |
| Nov 17, 2025 | 1.28 | 1.30 | 1.26 | 1.26 | 1.26 | 0.80% | 5,026 |