LION E-Mobility AG (FRA:LMIA)
Germany · Delayed Price · Currency is EUR 1.050
-0.100 (-8.70%)
Oct 1, 2025, 8:05 AM CET
LION E-Mobility AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.09 | -3.36% | 4,325 |
| Sep 29, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.48% | 2,490 |
| Sep 26, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 150 |
| Sep 25, 2025 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | -0.87% | 600 |
| Sep 24, 2025 | 1.20 | 1.20 | 1.10 | 1.15 | 1.15 | -8.00% | 3,622 |
| Sep 23, 2025 | 1.29 | 1.29 | 1.22 | 1.25 | 1.25 | - | 2,006 |
| Sep 22, 2025 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 1.63% | 472 |
| Sep 19, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | - | 2,609 |
| Sep 18, 2025 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | 0.82% | 1,335 |
| Sep 17, 2025 | 1.14 | 1.24 | 1.14 | 1.22 | 1.22 | 1.67% | 4,419 |
| Sep 16, 2025 | 1.21 | 1.21 | 1.15 | 1.20 | 1.20 | -0.83% | 5,500 |
| Sep 15, 2025 | 1.29 | 1.29 | 1.18 | 1.21 | 1.21 | -2.42% | 414 |
| Sep 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 250 |
| Sep 11, 2025 | 1.21 | 1.29 | 1.21 | 1.25 | 1.25 | 3.31% | 9,086 |
| Sep 10, 2025 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | -3.20% | 2,593 |
| Sep 9, 2025 | 1.31 | 1.42 | 1.24 | 1.25 | 1.25 | -6.02% | 7,567 |
| Sep 8, 2025 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -0.75% | 3,620 |
| Sep 5, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | 0.75% | 250 |
| Sep 4, 2025 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | 0.76% | 2,554 |
| Sep 3, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -2.94% | 2,000 |
| Sep 2, 2025 | 1.37 | 1.37 | 1.30 | 1.36 | 1.36 | -6.21% | 4,524 |
| Sep 1, 2025 | 1.44 | 1.45 | 1.41 | 1.45 | 1.45 | -1.36% | 2,000 |
| Aug 29, 2025 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 1.38% | 2,000 |
| Aug 28, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 2,000 |
| Aug 27, 2025 | 1.42 | 1.50 | 1.42 | 1.44 | 1.44 | -2.04% | 2,025 |
| Aug 26, 2025 | 1.49 | 1.53 | 1.43 | 1.47 | 1.47 | 1.38% | 4,030 |
| Aug 25, 2025 | 1.54 | 1.54 | 1.42 | 1.45 | 1.45 | -2.68% | 8,000 |
| Aug 22, 2025 | 1.40 | 1.55 | 1.40 | 1.49 | 1.49 | 11.19% | 17,620 |
| Aug 21, 2025 | 1.25 | 1.34 | 1.25 | 1.34 | 1.34 | 4.69% | 12,460 |
| Aug 20, 2025 | 1.22 | 1.32 | 1.22 | 1.28 | 1.28 | -1.54% | 8,000 |
| Aug 19, 2025 | 1.33 | 1.37 | 1.26 | 1.30 | 1.30 | -6.47% | 12,108 |
| Aug 18, 2025 | 1.41 | 1.45 | 1.39 | 1.39 | 1.39 | -1.42% | 8,000 |
| Aug 15, 2025 | 1.38 | 1.45 | 1.37 | 1.41 | 1.41 | 6.02% | 15,112 |
| Aug 14, 2025 | 1.42 | 1.66 | 1.33 | 1.33 | 1.33 | -1.48% | 32,645 |
| Aug 13, 2025 | 1.40 | 1.60 | 1.34 | 1.35 | 1.35 | 37.76% | 79,540 |
| Aug 12, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 1,400 |
| Aug 11, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 0.50% | 470 |
| Aug 8, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | - | 3,000 |
| Aug 7, 2025 | 1.02 | 1.02 | 0.95 | 1.00 | 1.00 | -1.49% | 14,209 |
| Aug 6, 2025 | 0.98 | 1.04 | 0.98 | 1.01 | 1.01 | - | 5,631 |
| Aug 5, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 470 |
| Aug 4, 2025 | 1.10 | 1.10 | 0.98 | 1.02 | 1.02 | -2.86% | 23,576 |
| Aug 1, 2025 | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | -8.70% | 8,926 |
| Jul 31, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | - | 470 |
| Jul 30, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | 2.68% | 500 |
| Jul 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 470 |
| Jul 28, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 1.77% | 470 |
| Jul 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.67% | 470 |
| Jul 24, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -1.80% | 470 |
| Jul 23, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 470 |