Li Auto Inc. (FRA:L87A)
Germany · Delayed Price · Currency is EUR 15.55
-0.25 (-1.58%)
At close: Dec 1, 2025
Li Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.58% | - |
| Nov 28, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -2.17% | 200 |
| Nov 27, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.62% | - |
| Nov 26, 2025 | 15.90 | 16.25 | 15.65 | 16.25 | 16.25 | 1.56% | 800 |
| Nov 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.95% | - |
| Nov 24, 2025 | 15.80 | 15.85 | 15.80 | 15.85 | 15.85 | 0.63% | - |
| Nov 21, 2025 | 15.30 | 15.75 | 15.30 | 15.75 | 15.75 | 2.27% | - |
| Nov 20, 2025 | 15.60 | 15.70 | 15.40 | 15.40 | 15.40 | -3.14% | 440 |
| Nov 19, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | 240 |
| Nov 18, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.57% | - |
| Nov 17, 2025 | 16.80 | 16.80 | 15.95 | 15.95 | 15.95 | -5.62% | 950 |
| Nov 14, 2025 | 17.15 | 17.15 | 16.70 | 16.90 | 16.90 | -1.17% | 600 |
| Nov 13, 2025 | 17.55 | 17.55 | 17.10 | 17.10 | 17.10 | -1.44% | 400 |
| Nov 12, 2025 | 17.80 | 17.80 | 17.35 | 17.35 | 17.35 | -1.42% | 400 |
| Nov 11, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Nov 10, 2025 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 2.92% | - |
| Nov 7, 2025 | 17.35 | 17.35 | 17.10 | 17.10 | 17.10 | -1.16% | 400 |
| Nov 6, 2025 | 17.60 | 17.60 | 17.30 | 17.30 | 17.30 | -2.26% | 200 |
| Nov 5, 2025 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 1.14% | 120 |
| Nov 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.96% | 1 |
| Nov 3, 2025 | 18.05 | 18.40 | 17.85 | 17.85 | 17.85 | -0.83% | 973 |
| Oct 31, 2025 | 17.80 | 18.00 | 17.55 | 18.00 | 18.00 | 1.69% | 500 |
| Oct 30, 2025 | 17.55 | 17.85 | 17.55 | 17.70 | 17.70 | -2.21% | 200 |
| Oct 29, 2025 | 18.45 | 18.45 | 18.10 | 18.10 | 18.10 | -0.55% | 300 |
| Oct 28, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.93% | 1 |
| Oct 27, 2025 | 18.60 | 18.75 | 18.60 | 18.75 | 18.75 | -0.27% | 225 |
| Oct 24, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.34% | - |
| Oct 23, 2025 | 19.05 | 19.25 | 19.05 | 19.25 | 19.25 | 1.32% | - |
| Oct 22, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | -2.06% | - |
| Oct 21, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.57% | - |
| Oct 20, 2025 | 18.95 | 19.15 | 18.95 | 19.10 | 19.10 | -0.52% | 59 |
| Oct 17, 2025 | 18.55 | 19.20 | 18.40 | 19.20 | 19.20 | -1.79% | 535 |
| Oct 16, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.76% | 1 |
| Oct 15, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.81% | - |
| Oct 14, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.26% | 180 |
| Oct 13, 2025 | 19.45 | 19.65 | 19.40 | 19.40 | 19.40 | -3.00% | 195 |
| Oct 10, 2025 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -4.76% | 685 |
| Oct 9, 2025 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | 0.48% | 360 |
| Oct 8, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.95% | - |
| Oct 7, 2025 | 21.20 | 21.20 | 21.10 | 21.10 | 21.10 | 0.48% | - |
| Oct 6, 2025 | 21.10 | 21.10 | 20.90 | 21.00 | 21.00 | -2.78% | 300 |
| Oct 3, 2025 | 21.10 | 21.60 | 21.10 | 21.60 | 21.60 | -1.82% | 180 |
| Oct 2, 2025 | 22.30 | 22.30 | 22.00 | 22.00 | 22.00 | 2.80% | 3,500 |
| Oct 1, 2025 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | -3.17% | - |
| Sep 30, 2025 | 21.30 | 22.10 | 21.30 | 22.10 | 22.10 | 3.27% | - |
| Sep 29, 2025 | 21.30 | 21.40 | 21.10 | 21.40 | 21.40 | -7.76% | 30 |
| Sep 26, 2025 | 21.60 | 23.20 | 21.60 | 23.20 | 23.20 | 7.41% | 150 |
| Sep 25, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 3.85% | - |
| Sep 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.42% | - |
| Sep 23, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -2.76% | - |