LION E-Mobility AG (FRA:LMIA)
Germany · Delayed Price · Currency is EUR 2.360
+0.300 (14.56%)
At close: Jun 26, 2026
FRA:LMIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 1.76 | 1.76 | 1.69 | 1.70 | 1.70 | -7.10% | 1,500 |
| May 8, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| May 7, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | - |
| May 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| May 5, 2026 | 1.65 | 1.82 | 1.65 | 1.82 | 1.82 | 1.11% | 100 |
| May 4, 2026 | 1.55 | 1.80 | 1.55 | 1.80 | 1.80 | 12.50% | 1,600 |
| Apr 30, 2026 | 1.30 | 1.60 | 1.30 | 1.60 | 1.60 | 25.00% | 1,500 |
| Apr 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Apr 28, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 4.13% | - |
| Apr 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Apr 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | - |
| Apr 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Apr 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Apr 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Apr 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.15% | - |
| Apr 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.79% | - |