LION E-Mobility AG (ETR:LMIA)
Germany · Delayed Price · Currency is EUR 1.270
+0.010 (0.79%)
Apr 21, 2026, 5:35 PM CET
LION E-Mobility AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1.18 | 1.41 | 1.18 | 1.32 | - | 4.76% | 1,533 |
| 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 |
| Mar 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Mar 19, 2026 | 1.26 | 1.26 | 1.11 | 1.13 | 1.13 | -4.24% | 62 |
| Mar 18, 2026 | 1.13 | 1.18 | 1.11 | 1.18 | 1.18 | -0.84% | 111 |
| Mar 17, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | - | 4,815 |
| Mar 16, 2026 | 1.17 | 1.21 | 1.15 | 1.19 | 1.19 | 4.39% | 10,656 |
| Mar 13, 2026 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | -3.39% | 7,946 |
| Mar 12, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 2.61% | 1,500 |
| Mar 11, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 4.55% | 287 |
| Mar 10, 2026 | 1.14 | 1.17 | 1.10 | 1.10 | 1.10 | 3.77% | 157 |
| Mar 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -10.92% | 24 |
| Mar 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 8.18% | 55 |
| Mar 5, 2026 | 1.25 | 1.25 | 1.06 | 1.10 | 1.10 | 1.85% | 264 |
| Mar 4, 2026 | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | 1.89% | 2,234 |
| Mar 3, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 401 |
| Mar 2, 2026 | 1.06 | 1.09 | 1.02 | 1.07 | 1.07 | 0.94% | 1,306 |
| Feb 27, 2026 | 1.09 | 1.09 | 1.02 | 1.06 | 1.06 | -1.85% | 14,734 |
| Feb 26, 2026 | 1.14 | 1.14 | 1.01 | 1.08 | 1.08 | -2.70% | 2,191 |
| Feb 25, 2026 | 1.09 | 1.13 | 1.09 | 1.11 | 1.11 | -1.77% | 2,238 |
| Feb 24, 2026 | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | 0.89% | 108 |
| Feb 23, 2026 | 1.17 | 1.17 | 1.09 | 1.12 | 1.12 | -4.27% | 106 |
| Feb 20, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | -3.31% | 262 |
| Feb 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | 146 |
| Feb 18, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 0.85% | 22 |
| Feb 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Feb 16, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | - | 81 |
| Feb 13, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 31 |
| Feb 12, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 131 |
| Feb 11, 2026 | 1.15 | 1.21 | 1.14 | 1.17 | 1.17 | -0.85% | 8,413 |
| Feb 10, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | - | 110 |
| Feb 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |