LION E-Mobility AG (FRA:LMIA)
Germany · Delayed Price · Currency is EUR 1.090
-0.060 (-5.22%)
Aug 1, 2025, 5:25 PM CET
LION E-Mobility AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -5.22% | 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 |
| Jul 22, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -3.51% | 3,592 |
| Jul 21, 2025 | 1.18 | 1.18 | 1.11 | 1.14 | 1.14 | -0.87% | 8,030 |
| Jul 18, 2025 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | -0.86% | 16,827 |
| Jul 17, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -2.52% | 1,181 |
| Jul 16, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 470 |
| Jul 15, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | - | 470 |
| Jul 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.31% | 200 |
| Jul 11, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -6.45% | 1,000 |
| Jul 10, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | 2.48% | 1,092 |
| Jul 9, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | -1.63% | 1,600 |
| Jul 8, 2025 | 1.24 | 1.24 | 1.18 | 1.23 | 1.23 | -2.38% | 5,057 |
| Jul 7, 2025 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -0.79% | 2,201 |
| Jul 4, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 1,000 |
| Jul 3, 2025 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -1.53% | 4,272 |
| Jul 2, 2025 | 1.16 | 1.31 | 1.16 | 1.31 | 1.31 | 15.93% | 8,044 |
| Jul 1, 2025 | 1.22 | 1.22 | 1.13 | 1.13 | 1.13 | -6.61% | 6,125 |
| Jun 30, 2025 | 1.26 | 1.26 | 1.20 | 1.21 | 1.21 | -7.63% | 5,502 |
| Jun 27, 2025 | 1.24 | 1.31 | 1.24 | 1.31 | 1.31 | 11.97% | 2,500 |
| Jun 26, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -7.14% | 900 |
| Jun 25, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 1.61% | 1,270 |
| Jun 24, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.48% | 500 |
| Jun 23, 2025 | 1.21 | 1.21 | 1.16 | 1.21 | 1.21 | 3.42% | 3,987 |
| Jun 20, 2025 | 1.30 | 1.31 | 1.17 | 1.17 | 1.17 | -7.14% | 7,131 |
| Jun 19, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | 500 |
| Jun 18, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | 2.38% | 1,450 |
| Jun 17, 2025 | 1.24 | 1.26 | 1.21 | 1.26 | 1.26 | 0.80% | 4,594 |
| Jun 16, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | 0.81% | 2,012 |
| Jun 13, 2025 | 1.24 | 1.29 | 1.23 | 1.24 | 1.24 | -5.34% | 1,350 |
| Jun 12, 2025 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -2.96% | 2,090 |
| Jun 11, 2025 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | 3.85% | 2,601 |
| Jun 10, 2025 | 1.38 | 1.38 | 1.22 | 1.30 | 1.30 | -8.45% | 14,055 |
| Jun 9, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | - | 673 |
| Jun 6, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | -1.39% | 550 |
| Jun 5, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | 2.13% | 550 |
| Jun 4, 2025 | 1.49 | 1.49 | 1.35 | 1.41 | 1.41 | -2.76% | 7,920 |
| Jun 3, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 2.11% | 2,910 |
| Jun 2, 2025 | 1.57 | 1.57 | 1.42 | 1.42 | 1.42 | -4.70% | 2,964 |
| May 30, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | - | 2,122 |
| May 29, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 480 |
| May 28, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | - | 100 |
| May 27, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 100 |
| May 26, 2025 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | - | 2,174 |