Lithia Motors, Inc. (FRA:LMO)
Germany · Delayed Price · Currency is EUR 286.00
-4.00 (-1.38%)
Last updated: Sep 9, 2025, 8:01 AM CET
Lithia Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | - | -1.38% | 25 |
| Sep 8, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | - | - | 25 |
| Sep 5, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | - | 2.11% | 25 |
| Sep 4, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | - | - | 25 |
| Sep 3, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | - | -0.70% | 25 |
| Sep 2, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | - | - | 25 |
| Sep 1, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | - | -0.69% | 25 |
| Aug 29, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | - | -1.37% | 25 |
| Aug 28, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | - | 2.82% | 50 |
| Aug 27, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | - | 2.90% | 50 |
| Aug 26, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | - | -0.72% | - |
| Aug 25, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | - | 5.30% | - |
| Aug 22, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | - | 0.76% | 50 |
| Aug 21, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | - | - | 50 |
| Aug 20, 2025 | 264.00 | 264.00 | 262.00 | 262.00 | - | 0.77% | 50 |
| Aug 19, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | - | 1.56% | 13 |
| Aug 18, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | - | -3.76% | 13 |
| Aug 15, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | - | -0.75% | 13 |
| Aug 14, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | - | 4.69% | 13 |
| Aug 13, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | - | 1.59% | 13 |
| Aug 12, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | - | 0.80% | 13 |
| Aug 11, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | - | - | 13 |
| Aug 8, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | - | -1.57% | 13 |
| Aug 7, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | - | -1.55% | 13 |
| Aug 6, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | - | 4.88% | 50 |
| Aug 5, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | - | -0.81% | 50 |
| Aug 4, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | - | -0.80% | 50 |
| Aug 1, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | - | - | 50 |
| Jul 31, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | - | - | - |
| Jul 30, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | - | -5.30% | 50 |
| Jul 29, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | - | -0.75% | 50 |
| Jul 28, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | - | 0.76% | 50 |
| Jul 25, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | - | -2.22% | 50 |
| Jul 24, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | - | 0.75% | - |
| Jul 23, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | - | 1.52% | 50 |
| Jul 22, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | - | - | - |
| Jul 21, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | - | -0.75% | 50 |
| Jul 18, 2025 | 264.00 | 266.00 | 264.00 | 266.00 | - | -6.34% | 50 |
| Jul 17, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | - | -0.70% | 25 |
| Jul 16, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | - | -5.30% | 25 |
| Jul 15, 2025 | 300.00 | 302.00 | 300.00 | 302.00 | - | 1.34% | 25 |
| Jul 14, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | - | -1.97% | 25 |
| Jul 11, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | - | 2.70% | 25 |
| Jul 10, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | - | 0.68% | 25 |
| Jul 9, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | - | - | - |
| Jul 8, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | - | -1.34% | 25 |
| Jul 7, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | - | 0.68% | 25 |
| Jul 4, 2025 | 296.00 | 296.00 | 296.00 | 296.00 | - | -0.67% | 25 |
| Jul 3, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | - | 2.05% | - |
| Jul 2, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | - | 2.10% | - |