LION E-Mobility AG (ETR:LMIA)
Germany · Delayed Price · Currency is EUR 1.690
+0.010 (0.60%)
Oct 30, 2026, 5:35 PM CET
LION E-Mobility AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 1,852 |
| Oct 29, 2026 | 1.64 | 1.68 | 1.44 | 1.68 | 1.68 | 5.00% | 1,852 |
| Oct 28, 2026 | 1.59 | 1.68 | 1.59 | 1.60 | 1.60 | 1.27% | 6,636 |
| Oct 27, 2026 | 1.56 | 1.62 | 1.50 | 1.58 | 1.58 | 6.04% | 2,630 |
| Oct 26, 2026 | 1.60 | 1.60 | 1.49 | 1.49 | 1.49 | -3.25% | 3,337 |
| Oct 23, 2026 | 1.56 | 1.58 | 1.49 | 1.54 | 1.54 | - | 708 |
| Oct 22, 2026 | 1.43 | 1.56 | 1.40 | 1.54 | 1.54 | 6.94% | 7,155 |
| Oct 21, 2026 | 1.56 | 1.56 | 1.42 | 1.44 | 1.44 | -7.69% | 7,178 |
| Oct 20, 2026 | 1.71 | 1.71 | 1.42 | 1.56 | 1.56 | -5.45% | 17,496 |
| Oct 19, 2026 | 1.64 | 1.67 | 1.62 | 1.65 | 1.65 | 0.61% | 436 |
| Oct 16, 2026 | 1.70 | 1.75 | 1.58 | 1.64 | 1.64 | -8.38% | 2,424 |
| Oct 15, 2026 | 1.94 | 1.98 | 1.79 | 1.79 | 1.79 | -4.79% | 7,655 |
| Oct 14, 2026 | 1.91 | 1.94 | 1.81 | 1.88 | 1.88 | 4.44% | 3,723 |
| Oct 13, 2026 | 1.80 | 1.85 | 1.80 | 1.80 | 1.80 | - | 1,266 |
| Oct 12, 2026 | 1.80 | 1.83 | 1.80 | 1.80 | 1.80 | -1.10% | 1,288 |
| Oct 9, 2026 | 1.85 | 1.94 | 1.82 | 1.82 | 1.82 | - | 3,940 |
| Oct 8, 2026 | 1.90 | 2.00 | 1.76 | 1.82 | 1.82 | 3.41% | 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 |