LION E-Mobility AG (ETR:LMIA)
Germany · Delayed Price · Currency is EUR 1.050
-0.100 (-8.70%)
Aug 1, 2025, 5:35 PM CET
LION E-Mobility AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.13 | 1.13 | 1.05 | 1.05 | 1.09 | -5.41% | 8,926 |
| Jul 31, 2025 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | -1.77% | 100 |
| Jul 30, 2025 | 1.05 | 1.13 | 1.05 | 1.13 | 1.13 | 1.80% | 500 |
| Jul 29, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | - | 15 |
| Jul 28, 2025 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | -1.77% | 49 |
| Jul 25, 2025 | 1.02 | 1.14 | 1.02 | 1.13 | 1.13 | 5.61% | 442 |
| Jul 24, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 624 |
| Jul 23, 2025 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | 1.85% | 8,030 |
| Jul 22, 2025 | 1.06 | 1.15 | 1.06 | 1.08 | 1.08 | -6.09% | 8,030 |
| Jul 21, 2025 | 1.07 | 1.15 | 1.06 | 1.15 | 1.15 | -0.86% | 8,030 |
| Jul 18, 2025 | 0.99 | 1.18 | 0.99 | 1.16 | 1.16 | -0.85% | 16,827 |
| Jul 17, 2025 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | -1.68% | 1,181 |
| Jul 16, 2025 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | -5.56% | 500 |
| Jul 15, 2025 | 1.13 | 1.27 | 1.13 | 1.26 | 1.26 | -0.79% | 1,000 |
| Jul 14, 2025 | 1.14 | 1.28 | 1.14 | 1.27 | 1.27 | 4.96% | 1,000 |
| Jul 11, 2025 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -7.63% | 1,000 |
| Jul 10, 2025 | 1.14 | 1.31 | 1.14 | 1.31 | 1.31 | 11.97% | 1,092 |
| Jul 9, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | -4.88% | 1,600 |
| Jul 8, 2025 | 1.32 | 1.32 | 1.23 | 1.23 | 1.23 | -6.11% | 5,057 |
| Jul 7, 2025 | 1.32 | 1.32 | 1.23 | 1.31 | 1.31 | -0.76% | 2,201 |
| Jul 4, 2025 | 1.23 | 1.32 | 1.23 | 1.32 | 1.32 | 1.54% | 1,000 |
| Jul 3, 2025 | 1.28 | 1.43 | 1.28 | 1.30 | 1.30 | - | 4,272 |
| Jul 2, 2025 | 1.16 | 1.30 | 1.16 | 1.30 | 1.30 | 17.12% | 8,044 |
| Jul 1, 2025 | 1.13 | 1.19 | 1.10 | 1.11 | 1.11 | -4.31% | 6,125 |
| Jun 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -11.45% | 5,502 |
| Jun 27, 2025 | 1.05 | 1.31 | 1.05 | 1.31 | 1.31 | 15.93% | 2,500 |
| Jun 26, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 2.73% | 630 |
| Jun 25, 2025 | 1.21 | 1.31 | 1.10 | 1.10 | 1.10 | -9.09% | 1,270 |
| Jun 24, 2025 | 1.13 | 1.21 | 1.13 | 1.21 | 1.21 | 10.00% | 3,051 |
| Jun 23, 2025 | 1.11 | 1.24 | 1.10 | 1.10 | 1.10 | -5.98% | 3,987 |
| Jun 20, 2025 | 1.19 | 1.26 | 1.17 | 1.17 | 1.17 | -7.14% | 7,131 |
| Jun 19, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | -0.79% | 500 |
| Jun 18, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 1,450 |
| Jun 17, 2025 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 0.79% | 4,594 |
| Jun 16, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | -6.67% | 2,012 |
| Jun 13, 2025 | 1.28 | 1.35 | 1.21 | 1.35 | 1.35 | 3.85% | 5,020 |
| Jun 12, 2025 | 1.28 | 1.35 | 1.26 | 1.30 | 1.30 | -7.14% | 2,090 |
| Jun 11, 2025 | 1.38 | 1.40 | 1.26 | 1.40 | 1.40 | 5.26% | 2,601 |
| Jun 10, 2025 | 1.35 | 1.46 | 1.24 | 1.33 | 1.33 | -6.34% | 14,055 |
| Jun 9, 2025 | 1.49 | 1.49 | 1.41 | 1.42 | 1.42 | 2.90% | 673 |
| Jun 6, 2025 | 1.49 | 1.49 | 1.36 | 1.38 | 1.38 | -7.38% | 813 |
| Jun 5, 2025 | 1.34 | 1.52 | 1.34 | 1.49 | 1.49 | 8.76% | 1,300 |
| Jun 4, 2025 | 1.49 | 1.49 | 1.37 | 1.37 | 1.37 | -8.05% | 7,920 |
| Jun 3, 2025 | 1.37 | 1.49 | 1.29 | 1.49 | 1.49 | 5.67% | 2,910 |
| Jun 2, 2025 | 1.45 | 1.52 | 1.35 | 1.41 | 1.41 | -2.76% | 3,227 |
| May 30, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 2,122 |
| May 29, 2025 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | - | 480 |
| May 28, 2025 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | -0.66% | 32 |
| May 27, 2025 | 1.50 | 1.55 | 1.50 | 1.51 | 1.51 | -1.95% | 2,174 |
| May 26, 2025 | 1.52 | 1.54 | 1.50 | 1.54 | 1.54 | 1.32% | 2,174 |