Lithia Motors, Inc. (FRA:LMO)
Germany · Delayed Price · Currency is EUR 222.00
+4.00 (1.83%)
At close: Mar 27, 2026
FRA:LMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 1.83% | - |
| Mar 26, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.93% | - |
| Mar 25, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Mar 24, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 3.85% | - |
| Mar 23, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -2.80% | - |
| Mar 20, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.93% | - |
| Mar 19, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.92% | - |
| Mar 18, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Mar 17, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -2.68% | - |
| Mar 16, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0.90% | - |
| Mar 13, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.77% | - |
| Mar 12, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.89% | - |
| Mar 11, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -1.75% | - |
| Mar 10, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 3.64% | - |
| Mar 9, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -3.51% | - |
| Mar 6, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -2.56% | - |
| Mar 5, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.52 | 0.86% | - |
| Mar 4, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 231.53 | - | - |
| Mar 3, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 231.53 | -0.85% | - |
| Mar 2, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.52 | -0.85% | - |
| Feb 27, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.52 | - | - |
| Feb 26, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.52 | -1.67% | - |
| Feb 25, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 239.51 | -0.83% | - |
| Feb 24, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 241.51 | -1.63% | - |
| Feb 23, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 245.50 | -2.38% | - |
| Feb 20, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.49 | -2.33% | - |
| Feb 19, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.48 | 1.57% | - |
| Feb 18, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.48 | - | - |
| Feb 17, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.48 | 0.79% | - |
| Feb 16, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.49 | -0.79% | - |
| Feb 13, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.48 | -5.93% | - |
| Feb 12, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 269.45 | -0.74% | - |
| Feb 11, 2026 | 266.00 | 272.00 | 266.00 | 272.00 | 271.45 | -2.16% | 15 |
| Feb 10, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 277.43 | -4.14% | - |
| Feb 9, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 289.41 | 3.57% | - |
| Feb 6, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 279.43 | -3.45% | - |
| Feb 5, 2026 | 286.00 | 290.00 | 286.00 | 290.00 | 289.41 | 4.32% | 8 |
| Feb 4, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 277.43 | -2.11% | - |
| Feb 3, 2026 | 276.00 | 284.00 | 276.00 | 284.00 | 283.42 | 5.19% | 30 |
| Feb 2, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 269.45 | - | - |
| Jan 30, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 269.45 | -2.17% | - |
| Jan 29, 2026 | 274.00 | 276.00 | 274.00 | 276.00 | 275.44 | 1.47% | 25 |
| Jan 28, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 271.45 | 0.74% | - |
| Jan 27, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 269.45 | - | - |
| Jan 26, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 269.45 | -4.93% | - |
| Jan 23, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 283.42 | -0.70% | - |
| Jan 22, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 285.42 | 2.88% | - |
| Jan 21, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 277.43 | -0.71% | - |
| Jan 20, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 279.43 | -0.71% | - |
| Jan 19, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 281.43 | -0.70% | - |