LION E-Mobility AG (FRA:LMIA)
Germany · Delayed Price · Currency is EUR 1.420
+0.060 (4.41%)
At close: Jan 9, 2026
LION E-Mobility AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.33 | 1.42 | 1.33 | 1.42 | 1.42 | 4.41% | 12,985 |
| Jan 8, 2026 | 1.28 | 1.36 | 1.28 | 1.36 | 1.36 | 6.25% | 2,150 |
| Jan 7, 2026 | 0.91 | 1.28 | 0.91 | 1.28 | 1.28 | 37.63% | 400 |
| Jan 6, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | 10 |
| Jan 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.62% | 746 |
| Jan 2, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.12% | - |
| Dec 30, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 6.18% | 220 |
| Dec 29, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -3.78% | - |
| Dec 23, 2025 | 0.92 | 0.97 | 0.92 | 0.93 | 0.93 | 1.09% | 820 |
| Dec 22, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.14% | - |
| Dec 19, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.06% | - |
| Dec 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.05% | - |
| Dec 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.14% | - |
| Dec 16, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.06% | - |
| Dec 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.58% | - |
| Dec 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.90% | - |
| Dec 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Dec 10, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Dec 9, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Dec 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -10.62% | - |
| Dec 5, 2025 | 1.02 | 1.13 | 1.02 | 1.13 | 1.13 | 8.65% | 500 |
| Dec 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Dec 3, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -2.86% | 3 |
| Dec 2, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -5.41% | - |
| Dec 1, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.31% | - |
| Nov 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | - |
| Nov 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | - |
| Nov 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.13% | - |
| Nov 25, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Nov 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | - |
| Nov 21, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Nov 20, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -5.60% | - |
| Nov 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | - |
| Nov 18, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Nov 17, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Nov 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.97% | - |
| Nov 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 5.00% | - |
| Nov 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 9.09% | - |
| Nov 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Nov 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| Nov 7, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 9.62% | - |
| Nov 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Nov 5, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Nov 4, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Nov 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Oct 31, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Oct 30, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Oct 29, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 28, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Oct 27, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |