Lithia Motors, Inc. (FRA:LMO)
Germany · Delayed Price · Currency is EUR 252.00
-6.00 (-2.33%)
Last updated: Feb 20, 2026, 8:04 AM CET
Lithia Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -2.33% | - |
| Feb 19, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 1.57% | - |
| Feb 18, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Feb 17, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.79% | - |
| Feb 16, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -0.79% | - |
| Feb 13, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -5.93% | - |
| Feb 12, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -0.74% | - |
| Feb 11, 2026 | 266.00 | 272.00 | 266.00 | 272.00 | 272.00 | -2.16% | 15 |
| Feb 10, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -4.14% | - |
| Feb 9, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 3.57% | - |
| Feb 6, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -3.45% | - |
| Feb 5, 2026 | 286.00 | 290.00 | 286.00 | 290.00 | 290.00 | 4.32% | 8 |
| Feb 4, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -2.11% | - |
| Feb 3, 2026 | 276.00 | 284.00 | 276.00 | 284.00 | 284.00 | 5.19% | 30 |
| Feb 2, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Jan 30, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -2.17% | - |
| Jan 29, 2026 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | 1.47% | 25 |
| Jan 28, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0.74% | - |
| Jan 27, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Jan 26, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -4.93% | - |
| Jan 23, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -0.70% | - |
| Jan 22, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 2.88% | - |
| Jan 21, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -0.71% | - |
| Jan 20, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -0.71% | - |
| Jan 19, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -0.70% | - |
| Jan 16, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | - |
| Jan 15, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -2.07% | - |
| Jan 14, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 2.84% | - |
| Jan 13, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -1.40% | - |
| Jan 12, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0.70% | - |
| Jan 9, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 2.16% | - |
| Jan 8, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Jan 7, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Jan 6, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -2.11% | - |
| Jan 5, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0.71% | - |
| Jan 2, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -1.40% | - |
| Dec 30, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -2.05% | - |
| Dec 29, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0.69% | - |
| Dec 23, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -0.68% | - |
| Dec 22, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 1.39% | - |
| Dec 19, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -1.37% | - |
| Dec 18, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - | - |
| Dec 17, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -0.68% | - |
| Dec 16, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - | - |
| Dec 15, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -3.29% | - |
| Dec 12, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0.66% | - |
| Dec 11, 2025 | 298.00 | 302.00 | 298.00 | 302.00 | 302.00 | 6.34% | 70 |
| Dec 10, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 2.16% | - |
| Dec 9, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -0.71% | - |
| Dec 8, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.72% | - |