Liontown Limited (FRA:LIS)
Germany · Delayed Price · Currency is EUR 1.430
+0.057 (4.15%)
Last updated: May 28, 2026, 3:10 PM CET
FRA:LIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | - | 4.15% | - |
| 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% | - |
| May 18, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -0.14% | - |
| May 15, 2026 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -6.83% | 1,000 |
| May 14, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -7.00% | - |
| May 13, 2026 | 1.57 | 1.65 | 1.57 | 1.63 | 1.63 | 1.18% | 3,150 |
| May 12, 2026 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 6.98% | 19,166 |
| May 11, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.74% | - |
| May 8, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -3.46% | - |
| May 7, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | -0.71% | 15,000 |
| May 6, 2026 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | 7.33% | 1,650 |
| May 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.89% | - |
| May 4, 2026 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | 6.06% | 15,000 |
| Apr 30, 2026 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -3.86% | 1,324 |
| Apr 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.54% | 500 |
| Apr 28, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 6.48% | 250 |
| Apr 27, 2026 | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | 0.11% | 6,500 |
| Apr 24, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 0.52% | - |
| Apr 23, 2026 | 1.33 | 1.36 | 1.33 | 1.33 | 1.33 | -4.71% | 1,000 |
| Apr 22, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | 2.79% | 800 |
| Apr 21, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.69% | 2,300 |
| Apr 20, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 3.63% | 4,250 |
| Apr 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 8.97% | - |
| Apr 16, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.21 | 6.86% | - |
| Apr 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.57% | 1,000 |
| Apr 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.96% | - |
| Apr 13, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -4.35% | - |
| Apr 10, 2026 | 1.17 | 1.21 | 1.17 | 1.17 | 1.17 | 3.81% | 2,100 |
| Apr 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.03% | - |
| Apr 8, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 8.91% | - |
| Apr 7, 2026 | 1.01 | 1.06 | 1.01 | 1.02 | 1.02 | -1.17% | 1,050 |
| Apr 2, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -3.93% | 10 |
| Apr 1, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 3.18% | 20,400 |
| Mar 31, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | -1.24% | 300 |
| Mar 30, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 2.44% | 2,900 |
| 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% | - |