LION E-Mobility AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	2.22	2.30	2.22	2.30	-	2.68%	2,660
Jul 14, 2026	2.26	2.28	2.22	2.24	2.24	-5.08%	5,552
Jul 13, 2026	2.36	2.36	2.34	2.36	2.36	3.51%	1,126
Jul 10, 2026	2.24	2.28	2.24	2.28	2.28	1.79%	170
Jul 9, 2026	2.46	2.46	2.24	2.24	2.24	-7.44%	6,285
Jul 8, 2026	2.40	2.46	2.38	2.42	2.42	-	2,481
Jul 7, 2026	2.26	2.42	2.26	2.42	2.42	5.22%	6,721
Jul 6, 2026	2.26	2.30	2.26	2.30	2.30	0.88%	37
Jul 3, 2026	2.32	2.34	2.22	2.28	2.28	-5.79%	26,820
Jul 2, 2026	2.32	2.48	2.24	2.42	2.42	9.01%	10,575
Jul 1, 2026	2.40	2.40	2.22	2.22	2.22	-2.63%	5,901
Jun 30, 2026	2.30	2.30	2.26	2.28	2.28	0.88%	611
Jun 29, 2026	2.38	2.38	2.22	2.26	2.26	-2.59%	8,649
Jun 26, 2026	2.36	2.40	2.26	2.32	2.32	-3.33%	3,250
Jun 25, 2026	2.16	2.42	2.16	2.40	2.40	14.29%	16,525
Jun 24, 2026	2.08	2.10	2.08	2.10	2.10	2.94%	4,922
Jun 23, 2026	2.12	2.12	2.04	2.04	2.04	-	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