Liontown Limited (FRA:LIS)
Germany · Delayed Price · Currency is EUR 0.9538
-0.0737 (-7.17%)
At close: Feb 20, 2026
Liontown Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 15, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -2.44% | - |
| Jan 14, 2026 | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | -2.76% | 78 |
| Jan 13, 2026 | 1.26 | 1.31 | 1.26 | 1.31 | 1.30 | 6.36% | 4,370 |
| Jan 12, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 3.37% | 500 |
| Jan 9, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 1.98% | 30 |
| Jan 8, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -4.28% | - |
| Jan 7, 2026 | 1.22 | 1.22 | 1.16 | 1.22 | 1.22 | 8.57% | 4,200 |
| Jan 6, 2026 | 1.09 | 1.16 | 1.09 | 1.12 | 1.12 | 24.44% | 14,600 |
| Dec 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -9.27% | 2,000 |
| Dec 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 14.29% | 10 |
| Dec 22, 2025 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 2.89% | 100,500 |
| Dec 18, 2025 | 0.79 | 0.84 | 0.79 | 0.84 | 0.84 | 0.21% | 3,000 |
| Dec 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 11.53% | - |
| Dec 16, 2025 | 0.76 | 0.78 | 0.75 | 0.75 | 0.75 | -4.70% | 60 |
| Dec 15, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | -4.81% | 9,807 |
| Dec 12, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -6.98% | 12,807 |
| Dec 10, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 8.39% | 3,000 |
| Dec 9, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.37% | - |
| Dec 8, 2025 | 0.85 | 0.88 | 0.85 | 0.85 | 0.85 | 15.24% | 11,000 |
| Dec 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 4.59% | - |
| Dec 4, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -5.90% | 4,444 |
| Dec 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.64% | 5,000 |
| Dec 1, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -7.83% | - |
| Nov 28, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 3.05% | 4,000 |
| Nov 27, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -5.11% | - |