LION E-Mobility AG (ETR:LMIA)
Germany · Delayed Price · Currency is EUR 2.300
+0.040 (1.77%)
Jun 3, 2026, 5:35 PM CET
LION E-Mobility AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 1.39 | 1.39 | 1.26 | 1.26 | 1.26 | -7.35% | 5,131 |
| Apr 10, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 7.09% | 10,726 |
| Apr 9, 2026 | 1.32 | 1.32 | 1.24 | 1.27 | 1.27 | -0.78% | 4,060 |
| Apr 8, 2026 | 1.20 | 1.29 | 1.20 | 1.28 | 1.28 | 3.23% | 355 |
| Apr 7, 2026 | 1.21 | 1.26 | 1.18 | 1.24 | 1.24 | - | 9,949 |
| Apr 2, 2026 | 1.22 | 1.32 | 1.22 | 1.24 | 1.24 | -6.77% | 9,051 |
| Apr 1, 2026 | 1.41 | 1.41 | 1.17 | 1.33 | 1.33 | 16.67% | 31,778 |
| Mar 31, 2026 | 1.18 | 1.20 | 1.10 | 1.14 | 1.14 | -0.87% | 8,208 |
| Mar 30, 2026 | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | -9.45% | 2,175 |
| Mar 27, 2026 | 1.22 | 1.31 | 1.22 | 1.27 | 1.27 | 4.96% | 8,403 |
| Mar 26, 2026 | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | 4.31% | 3,681 |
| Mar 25, 2026 | 1.13 | 1.19 | 1.12 | 1.16 | 1.16 | 2.65% | 713 |
| Mar 24, 2026 | 1.10 | 1.14 | 1.07 | 1.13 | 1.13 | 1.80% | 3,750 |
| Mar 23, 2026 | 1.14 | 1.23 | 1.11 | 1.11 | 1.11 | -0.89% | 1,607 |