LION E-Mobility AG (ETR:LMIA)
Germany · Delayed Price · Currency is EUR 1.800
+0.010 (0.56%)
Aug 26, 2026, 5:35 PM CET
LION E-Mobility AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 2.16 | 2.22 | 2.00 | 2.04 | 2.04 | -6.42% | 3,443 |
| Jul 29, 2026 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | - | 2,100 |
| Jul 28, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | 100 |
| Jul 27, 2026 | 2.14 | 2.28 | 2.02 | 2.16 | 2.16 | -1.82% | 7,745 |
| Jul 24, 2026 | 2.26 | 2.26 | 2.20 | 2.20 | 2.20 | 1.85% | 5,309 |
| Jul 23, 2026 | 2.34 | 2.36 | 2.16 | 2.16 | 2.16 | -3.57% | 7,678 |
| Jul 22, 2026 | 2.20 | 2.26 | 2.20 | 2.24 | 2.24 | -1.75% | 22 |
| Jul 21, 2026 | 2.32 | 2.38 | 2.28 | 2.28 | 2.28 | -0.87% | 995 |
| Jul 20, 2026 | 2.22 | 2.34 | 2.20 | 2.30 | 2.30 | 0.88% | 13,005 |
| Jul 17, 2026 | 2.22 | 2.28 | 2.22 | 2.28 | 2.28 | 0.88% | 3,582 |
| Jul 16, 2026 | 2.22 | 2.26 | 2.22 | 2.26 | 2.26 | -1.74% | 108 |
| Jul 15, 2026 | 2.22 | 2.30 | 2.22 | 2.30 | 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 |