LION E-Mobility AG (ETR:LMIA)
Germany · Delayed Price · Currency is EUR 1.870
+0.110 (6.25%)
Oct 8, 2026, 5:44 PM CET
LION E-Mobility AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.90 | 2.00 | 1.76 | 1.87 | 1.87 | 6.25% | 20,165 |
| Oct 7, 2026 | 1.90 | 1.90 | 1.68 | 1.76 | 1.76 | 3.53% | 5,330 |
| Oct 6, 2026 | 1.58 | 1.88 | 1.58 | 1.70 | 1.70 | 8.28% | 26,081 |
| Oct 5, 2026 | 1.52 | 1.62 | 1.52 | 1.57 | 1.57 | -1.88% | 6,424 |
| Oct 2, 2026 | 1.43 | 1.64 | 1.43 | 1.60 | 1.60 | 9.59% | 1,091 |
| Oct 1, 2026 | 1.50 | 1.65 | 1.46 | 1.46 | 1.46 | -1.35% | 5,716 |
| Sep 30, 2026 | 1.32 | 1.50 | 1.32 | 1.48 | 1.48 | 12.98% | 1,935 |
| Sep 29, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 2,421 |
| Sep 28, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | -1.48% | 3,074 |
| Sep 25, 2026 | 1.35 | 1.38 | 1.31 | 1.35 | 1.35 | 0.75% | 2,437 |
| Sep 24, 2026 | 1.37 | 1.37 | 1.31 | 1.34 | 1.34 | -2.90% | 3,484 |
| Sep 23, 2026 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 3.76% | 3,502 |
| Sep 22, 2026 | 1.45 | 1.45 | 1.29 | 1.33 | 1.33 | -7.64% | 23,318 |
| Sep 21, 2026 | 1.55 | 1.55 | 1.43 | 1.44 | 1.44 | -4.64% | 5,050 |
| Sep 18, 2026 | 1.69 | 1.69 | 1.51 | 1.51 | 1.51 | -6.79% | 6,085 |
| Sep 17, 2026 | 1.83 | 1.83 | 1.43 | 1.62 | 1.62 | -10.00% | 16,547 |
| Sep 16, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | -1.64% | 6 |
| Sep 15, 2026 | 1.90 | 1.90 | 1.77 | 1.83 | 1.83 | - | 59 |
| Sep 14, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.55% | 195 |
| Sep 11, 2026 | 1.72 | 1.94 | 1.72 | 1.82 | 1.82 | 7.06% | 11,115 |
| Sep 10, 2026 | 1.73 | 1.76 | 1.70 | 1.70 | 1.70 | -0.58% | 7 |
| Sep 9, 2026 | 1.60 | 1.71 | 1.60 | 1.71 | 1.71 | 6.87% | 2,144 |
| Sep 8, 2026 | 1.77 | 1.77 | 1.60 | 1.60 | 1.60 | -10.61% | 3,122 |
| Sep 7, 2026 | 1.78 | 1.79 | 1.75 | 1.79 | 1.79 | 0.56% | 1,209 |
| Sep 4, 2026 | 1.87 | 1.87 | 1.74 | 1.78 | 1.78 | -3.78% | 2,526 |
| Sep 3, 2026 | 1.79 | 1.86 | 1.79 | 1.85 | 1.85 | -3.65% | 24 |
| Sep 2, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | - |
| Sep 1, 2026 | 2.00 | 2.00 | 1.85 | 1.95 | 1.95 | 3.72% | 1,103 |
| Aug 31, 2026 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | - | 654 |
| Aug 28, 2026 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | 3.30% | 154 |
| Aug 27, 2026 | 1.86 | 1.86 | 1.71 | 1.82 | 1.82 | 1.11% | 6,495 |
| Aug 26, 2026 | 1.94 | 1.94 | 1.72 | 1.80 | 1.80 | 0.56% | 4,055 |
| Aug 25, 2026 | 1.85 | 1.88 | 1.74 | 1.79 | 1.79 | -7.25% | 5,489 |
| Aug 24, 2026 | 1.94 | 1.94 | 1.91 | 1.93 | 1.93 | -0.52% | 7 |
| Aug 21, 2026 | 1.96 | 1.96 | 1.90 | 1.94 | 1.94 | - | 3,385 |
| Aug 20, 2026 | 1.92 | 1.94 | 1.91 | 1.94 | 1.94 | -2.02% | 418 |
| Aug 19, 2026 | 2.02 | 2.02 | 1.92 | 1.98 | 1.98 | -2.94% | 1,280 |
| Aug 18, 2026 | 2.04 | 2.06 | 1.92 | 2.04 | 2.04 | 0.99% | 6,606 |
| Aug 17, 2026 | 2.04 | 2.04 | 1.99 | 2.02 | 2.02 | 3.06% | 3,049 |
| Aug 14, 2026 | 1.98 | 2.08 | 1.96 | 1.96 | 1.96 | 0.51% | 2,766 |
| Aug 13, 2026 | 2.00 | 2.00 | 1.88 | 1.95 | 1.95 | -6.25% | 7,586 |
| Aug 12, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 1.96% | 553 |
| Aug 11, 2026 | 2.10 | 2.10 | 1.80 | 2.04 | 2.04 | -2.86% | 7,017 |
| Aug 10, 2026 | 2.20 | 2.20 | 2.00 | 2.10 | 2.10 | -4.55% | 10,242 |
| Aug 7, 2026 | 2.24 | 2.24 | 2.08 | 2.20 | 2.20 | -1.79% | 9,030 |
| Aug 6, 2026 | 2.14 | 2.26 | 2.14 | 2.24 | 2.24 | 5.66% | 3,102 |
| Aug 5, 2026 | 2.08 | 2.20 | 2.08 | 2.12 | 2.12 | -1.85% | 995 |
| Aug 4, 2026 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | - | 983 |
| Aug 3, 2026 | 2.16 | 2.24 | 2.14 | 2.16 | 2.16 | - | 572 |
| Jul 31, 2026 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | 5.88% | 18 |