Lithia Motors, Inc. (FRA:LMO)
Germany · Delayed Price · Currency is EUR 270.00
-6.00 (-2.17%)
At close: Jan 30, 2026
Lithia Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Dec 4, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 2.21% | - |
| Dec 3, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -0.73% | - |
| Dec 2, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0.74% | - |
| Dec 1, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -0.73% | - |
| Nov 28, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Nov 27, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Nov 26, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 3.79% | - |
| Nov 25, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0.76% | - |
| Nov 24, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 5.65% | - |
| Nov 21, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -3.13% | - |
| Nov 20, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 1.59% | - |
| Nov 19, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 3.28% | - |
| Nov 18, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -3.17% | - |
| Nov 17, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -1.56% | - |