Liontown Limited (FRA:LIS)
Germany · Delayed Price · Currency is EUR 1.025
+0.005 (0.49%)
At close: Mar 27, 2026
FRA:LIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | 4,728 |
| Mar 26, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -0.49% | 5,300 |
| Mar 25, 2026 | 1.02 | 1.07 | 1.02 | 1.03 | 1.03 | 11.61% | 300 |
| Mar 24, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 3.21% | 1,000 |
| Mar 23, 2026 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 2.51% | 600 |
| Mar 20, 2026 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 8.69% | 400 |
| Mar 19, 2026 | 0.87 | 0.89 | 0.80 | 0.80 | 0.80 | -13.91% | 9,277 |
| Mar 18, 2026 | 0.94 | 0.97 | 0.93 | 0.93 | 0.93 | -3.62% | 11,838 |
| Mar 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.10% | - |
| Mar 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -5.83% | - |
| Mar 13, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 4.09% | 89 |
| Mar 12, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.48% | - |
| Mar 11, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 5.79% | - |
| Mar 10, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 7.99% | - |
| Mar 9, 2026 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -5.09% | 40,500 |
| Mar 6, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 0.22% | 3,431 |
| Mar 5, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.41% | - |
| Mar 4, 2026 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | -1.66% | 85,300 |
| Mar 3, 2026 | 0.95 | 0.97 | 0.92 | 0.97 | 0.97 | -5.81% | 300 |
| Mar 2, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.99% | - |
| Feb 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -11.05% | - |
| Feb 26, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | -5.04% | 140 |
| Feb 25, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 13.32% | 13,700 |
| Feb 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 7.57% | 15,000 |
| Feb 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.43% | - |
| Feb 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -7.22% | 500 |
| Feb 19, 2026 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | -3.93% | 488 |
| Feb 18, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 9.63% | 10,000 |
| Feb 17, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.20% | 8,924 |
| Feb 16, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 0.58% | 3,000 |
| Feb 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.87% | - |
| Feb 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.29% | - |
| Feb 11, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 7,700 |
| Feb 10, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 5.02% | 700 |
| Feb 9, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -1.92% | 7,500 |
| Feb 6, 2026 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | 3.73% | 560 |
| Feb 5, 2026 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -8.19% | 37,563 |
| Feb 4, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -4.55% | - |
| Feb 3, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 5.26% | 8,200 |
| Feb 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | -3.51% | 400 |
| Jan 30, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | -8.22% | 100 |
| Jan 29, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -6.35% | 4,670 |
| Jan 27, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | -0.79% | 5,272 |
| Jan 26, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.40% | 4,068 |
| Jan 23, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | -1.17% | 30 |
| Jan 22, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | - | 5,000 |
| Jan 21, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 5.09% | 13,120 |
| Jan 20, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 2.87% | 624 |
| Jan 19, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -2.23% | 14,320 |
| Jan 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.18% | - |