Lithia Motors, Inc. (FRA:LMO)
Germany · Delayed Price · Currency is EUR 272.00
+2.00 (0.74%)
Last updated: Sep 30, 2025, 8:00 AM CET
Lithia Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 75 |
| Sep 26, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -4.93% | 75 |
| Sep 25, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0.71% | 75 |
| Sep 24, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0.71% | 25 |
| Sep 23, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -0.71% | 25 |
| Sep 22, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -0.70% | 25 |
| Sep 19, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0.71% | 25 |
| Sep 18, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 1.44% | 25 |
| Sep 17, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | 25 |
| Sep 16, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -2.11% | 25 |
| Sep 15, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -2.74% | 25 |
| Sep 12, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 2.10% | 25 |
| Sep 11, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -2.72% | 25 |
| Sep 10, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 2.80% | 25 |
| Sep 9, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -1.38% | 25 |
| Sep 8, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | 25 |
| Sep 5, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 2.11% | 25 |
| Sep 4, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | 25 |
| Sep 3, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -0.70% | 25 |
| Sep 2, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | 25 |
| Sep 1, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -0.69% | 25 |
| Aug 29, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -1.37% | 25 |
| Aug 28, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 2.82% | 50 |
| Aug 27, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 2.90% | 50 |
| Aug 26, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -0.72% | 50 |
| Aug 25, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 5.30% | 50 |
| Aug 22, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0.76% | 50 |
| Aug 21, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | 50 |
| Aug 20, 2025 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | 0.77% | 50 |
| Aug 19, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1.56% | 13 |
| Aug 18, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -3.76% | 13 |
| Aug 15, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -0.75% | 13 |
| Aug 14, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 4.69% | 13 |
| Aug 13, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 1.59% | - |
| Aug 12, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0.80% | - |
| Aug 11, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Aug 8, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -1.57% | - |
| Aug 7, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 253.53 | -1.55% | 43 |
| Aug 6, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 257.52 | 4.88% | - |
| Aug 5, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 245.55 | -0.81% | 21 |
| Aug 4, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 247.54 | -0.80% | - |
| Aug 1, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 249.54 | - | - |
| Jul 31, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 249.54 | - | - |
| Jul 30, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 249.54 | -5.30% | - |
| Jul 29, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 263.51 | -0.75% | 14 |
| Jul 28, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 265.51 | 0.76% | - |
| Jul 25, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 263.51 | -2.22% | - |
| Jul 24, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 269.50 | 0.75% | 4 |
| Jul 23, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 267.50 | 1.52% | - |
| Jul 22, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 263.51 | - | - |