LION E-Mobility AG (ETR:LMIA)
Germany · Delayed Price · Currency is EUR 2.080
+0.080 (4.00%)
Jun 24, 2026, 9:10 AM CET
LION E-Mobility AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 2.12 | 2.12 | 2.08 | 2.08 | - | 1.96% | 2,476 |
| Jun 22, 2026 | 1.92 | 2.04 | 1.92 | 2.04 | 2.04 | 4.08% | 872 |
| Jun 19, 2026 | 2.06 | 2.12 | 1.96 | 1.96 | 1.96 | -3.92% | 1,743 |
| Jun 18, 2026 | 1.90 | 2.04 | 1.90 | 2.04 | 2.04 | 2.00% | 312 |
| Jun 17, 2026 | 2.02 | 2.04 | 1.91 | 2.00 | 2.00 | -2.91% | 13,550 |
| Jun 16, 2026 | 2.06 | 2.12 | 2.00 | 2.06 | 2.06 | -0.96% | 26,835 |
| Jun 15, 2026 | 2.24 | 2.24 | 2.06 | 2.08 | 2.08 | -4.59% | 14,485 |
| Jun 12, 2026 | 2.38 | 2.38 | 2.16 | 2.18 | 2.18 | -4.39% | 2,354 |
| Jun 11, 2026 | 2.38 | 2.42 | 2.24 | 2.28 | 2.28 | -5.00% | 7,628 |
| Jun 10, 2026 | 2.22 | 2.42 | 2.20 | 2.40 | 2.40 | 11.11% | 27,060 |
| Jun 9, 2026 | 2.20 | 2.20 | 2.04 | 2.16 | 2.16 | -0.92% | 3,017 |
| Jun 8, 2026 | 2.16 | 2.34 | 2.16 | 2.18 | 2.18 | - | 2,984 |
| Jun 5, 2026 | 2.38 | 2.38 | 2.18 | 2.18 | 2.18 | -1.80% | 9,515 |
| Jun 4, 2026 | 2.36 | 2.36 | 2.22 | 2.22 | 2.22 | -3.48% | 8,436 |
| Jun 3, 2026 | 2.38 | 2.38 | 2.06 | 2.30 | 2.30 | 0.88% | 23,603 |
| Jun 2, 2026 | 1.89 | 2.28 | 1.83 | 2.28 | 2.28 | 23.24% | 33,786 |
| Jun 1, 2026 | 1.89 | 1.89 | 1.80 | 1.85 | 1.85 | 0.54% | 367 |
| May 29, 2026 | 1.80 | 1.88 | 1.80 | 1.84 | 1.84 | - | 165 |
| May 28, 2026 | 1.88 | 1.88 | 1.81 | 1.84 | 1.84 | -2.13% | 308 |
| May 27, 2026 | 1.89 | 1.89 | 1.81 | 1.88 | 1.88 | 1.62% | 13,153 |
| May 26, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -2.63% | 181 |
| May 25, 2026 | 1.97 | 1.97 | 1.81 | 1.90 | 1.90 | -3.06% | 6,459 |
| May 22, 2026 | 1.88 | 1.98 | 1.85 | 1.96 | 1.96 | 7.10% | 8,152 |
| May 21, 2026 | 1.91 | 1.94 | 1.83 | 1.83 | 1.83 | 3.98% | 1,827 |
| May 20, 2026 | 1.67 | 1.76 | 1.67 | 1.76 | 1.76 | -1.68% | 254 |
| May 19, 2026 | 1.70 | 1.82 | 1.70 | 1.79 | 1.79 | 5.92% | 9,588 |
| May 18, 2026 | 1.82 | 1.82 | 1.65 | 1.69 | 1.69 | - | 1,005 |
| May 15, 2026 | 1.83 | 1.83 | 1.63 | 1.69 | 1.69 | - | 7,485 |
| May 14, 2026 | 1.63 | 1.70 | 1.63 | 1.69 | 1.69 | 3.68% | 927 |
| May 13, 2026 | 1.69 | 1.75 | 1.63 | 1.63 | 1.63 | -6.32% | 8,482 |
| May 12, 2026 | 1.80 | 1.90 | 1.74 | 1.74 | 1.74 | -0.57% | 11,965 |
| May 11, 2026 | 1.77 | 1.82 | 1.67 | 1.75 | 1.75 | -2.78% | 20,204 |
| May 8, 2026 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | -3.74% | 7,730 |
| May 7, 2026 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | 0.54% | 5,640 |
| May 6, 2026 | 1.94 | 1.94 | 1.80 | 1.86 | 1.86 | 1.09% | 19,483 |
| May 5, 2026 | 1.61 | 1.98 | 1.61 | 1.84 | 1.84 | 8.88% | 40,851 |
| May 4, 2026 | 1.63 | 1.80 | 1.59 | 1.69 | 1.69 | 6.29% | 42,293 |
| Apr 30, 2026 | 1.36 | 1.65 | 1.36 | 1.59 | 1.59 | 18.66% | 54,943 |
| Apr 29, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.52% | 19 |
| Apr 28, 2026 | 1.30 | 1.35 | 1.26 | 1.32 | 1.32 | 1.54% | 8,069 |
| Apr 27, 2026 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 4.00% | 4,377 |
| Apr 24, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 6,950 |
| Apr 23, 2026 | 1.27 | 1.29 | 1.23 | 1.25 | 1.25 | -2.34% | 463 |
| Apr 22, 2026 | 1.25 | 1.32 | 1.25 | 1.28 | 1.28 | 0.79% | 3,345 |
| Apr 21, 2026 | 1.33 | 1.41 | 1.25 | 1.27 | 1.27 | 0.79% | 10,430 |
| Apr 20, 2026 | 1.21 | 1.26 | 1.20 | 1.26 | 1.26 | -0.79% | 64 |
| Apr 17, 2026 | 1.25 | 1.31 | 1.25 | 1.27 | 1.27 | -3.05% | 847 |
| Apr 16, 2026 | 1.27 | 1.37 | 1.27 | 1.31 | 1.31 | 7.38% | 28,376 |
| Apr 15, 2026 | 1.28 | 1.28 | 1.20 | 1.22 | 1.22 | - | 2,007 |
| Apr 14, 2026 | 1.27 | 1.28 | 1.20 | 1.22 | 1.22 | -3.17% | 9,305 |