LION E-Mobility AG (FRA:LMIA)
Germany · Delayed Price · Currency is EUR 2.320
+0.020 (0.87%)
Jul 21, 2026, 9:51 AM CET
FRA:LMIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -15.77% | - |
| Jul 17, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | - |
| Jul 16, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 2.73% | - |
| Jul 15, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -5.17% | - |
| Jul 14, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 3.57% | - |
| Jul 13, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | - |
| Jul 10, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -7.56% | - |
| Jul 9, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Jul 8, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 5.31% | - |
| Jul 7, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jul 6, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jul 3, 2026 | 2.38 | 2.38 | 2.26 | 2.26 | 2.26 | 3.67% | 230 |
| Jul 2, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -2.68% | - |
| Jul 1, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Jun 30, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -2.63% | - |
| Jun 29, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -3.39% | - |
| Jun 26, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 14.56% | - |
| Jun 25, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | - |
| Jun 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jun 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.17% | - |
| Jun 22, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -4.00% | - |
| Jun 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | - |
| Jun 18, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Jun 17, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -1.96% | 3,000 |
| Jun 16, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -8.11% | - |
| Jun 15, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Jun 12, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -5.08% | 500 |
| Jun 11, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 11.32% | 65 |
| Jun 10, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Jun 9, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jun 8, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.73% | - |
| Jun 5, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | -2.65% | 450 |
| Jun 4, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | - |
| Jun 3, 2026 | 2.24 | 2.24 | 2.16 | 2.24 | 2.24 | 23.76% | 2,500 |
| Jun 2, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Jun 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| May 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | - |
| May 28, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.66% | - |
| May 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.69% | - |
| May 26, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -4.12% | - |
| May 25, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 8.38% | 74 |
| May 22, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 4.07% | - |
| May 21, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | - |
| May 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 6.06% | - |
| May 19, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| May 18, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| May 15, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.77% | - |
| May 14, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -6.47% | - |
| May 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| May 12, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |