LION E-Mobility AG (FRA:LMIA)
Germany · Delayed Price · Currency is EUR 1.490
-0.050 (-3.25%)
Oct 26, 2026, 3:07 PM CET
FRA:LMIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 1,739 |
| Oct 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.14% | - |
| Oct 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -7.89% | - |
| Oct 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.59% | - |
| Oct 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Oct 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -8.57% | - |
| Oct 16, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.89% | - |
| Oct 15, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 4.55% | - |
| Oct 14, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | - |
| Oct 13, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 1.12% | - |
| Oct 12, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -8.72% | - |
| Oct 9, 2026 | 1.78 | 1.95 | 1.78 | 1.95 | 1.95 | 8.33% | 1,739 |
| Oct 8, 2026 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 8.43% | 2,000 |
| Oct 7, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 8.50% | - |
| Oct 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Oct 5, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 9.86% | - |
| Oct 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Oct 1, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.00% | - |
| Sep 30, 2026 | 1.27 | 1.50 | 1.27 | 1.50 | 1.50 | 15.38% | 1,840 |
| Sep 29, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 2.36% | 2,000 |
| Sep 28, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Sep 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | - |
| Sep 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.29% | - |
| Sep 23, 2026 | 1.29 | 1.40 | 1.29 | 1.31 | 1.31 | -6.43% | 2,050 |
| Sep 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -8.50% | - |
| Sep 21, 2026 | 1.47 | 1.53 | 1.44 | 1.53 | 1.53 | - | 3,029 |
| Sep 18, 2026 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -13.07% | 500 |
| Sep 17, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | - |
| Sep 16, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Sep 15, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Sep 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 7.23% | - |
| Sep 11, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Sep 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 7.05% | - |
| Sep 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -8.77% | - |
| Sep 8, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 500 |
| Sep 7, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | -3.31% | 500 |
| Sep 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.72% | - |
| Sep 3, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Sep 2, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 3.80% | - |
| Sep 1, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Aug 31, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.37% | - |
| Aug 28, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | - |
| Aug 27, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Aug 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Aug 25, 2026 | 1.89 | 1.89 | 1.75 | 1.75 | 1.75 | -7.89% | 217 |
| Aug 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.06% | - |
| Aug 20, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.00% | - |
| Aug 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Aug 18, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.13% | - |