Liontown Limited (FRA:LIS)
Germany · Delayed Price · Currency is EUR 0.7214
-0.0222 (-2.99%)
Last updated: Jul 28, 2026, 3:25 PM CET
FRA:LIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 4.35% | - |
| Jul 24, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -7.69% | - |
| Jul 23, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 4.58% | - |
| Jul 22, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.35% | - |
| Jul 21, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -3.52% | - |
| Jul 20, 2026 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | -3.60% | - |
| Jul 17, 2026 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -6.07% | - |
| Jul 16, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -3.16% | - |
| Jul 15, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.20% | 500 |
| Jul 14, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.95% | - |
| Jul 13, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -7.38% | - |
| Jul 10, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 4.41% | 7,351 |
| Jul 9, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.39% | 400 |
| Jul 8, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -6.54% | - |
| Jul 7, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | -9.06% | - |
| Jul 6, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 0.79% | 800 |
| Jul 3, 2026 | 1.02 | 1.06 | 1.01 | 1.01 | 1.01 | 1.68% | 500 |
| Jul 2, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -3.60% | 200 |
| Jul 1, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 2.43% | - |
| Jun 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97% | - |
| Jun 29, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.13% | 500 |
| Jun 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -6.12% | - |
| Jun 25, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | -7.43% | 300 |
| Jun 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.70% | - |
| Jun 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.75% | - |
| Jun 22, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.29% | 2,000 |
| Jun 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.77% | - |
| Jun 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.89% | - |
| Jun 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.96% | - |
| Jun 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -8.79% | 1,700 |
| Jun 15, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | 3.24% | 3,500 |
| Jun 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 7.90% | 50 |
| Jun 11, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 6.39% | - |
| Jun 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -7.26% | - |
| Jun 9, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -4.57% | - |
| Jun 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.79% | - |
| Jun 5, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -3.73% | - |
| Jun 4, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -6.70% | - |
| Jun 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -5.83% | - |
| Jun 2, 2026 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 1.95% | 15,614 |
| Jun 1, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 2.67% | 9,865 |
| May 29, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 3.45% | 5,359 |
| May 28, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 5.61% | 15,787 |
| May 27, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -3.31% | - |
| May 26, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 2.56% | 4,000 |
| May 25, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | -0.50% | - |
| May 22, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 3.34% | 250 |
| May 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.16% | - |
| May 20, 2026 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | -0.97% | 8,100 |
| May 19, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -4.65% | - |