Lithia Motors, Inc. (FRA:LMO)
Germany · Delayed Price · Currency is EUR 248.00
-4.00 (-1.59%)
Last updated: Jun 1, 2026, 8:27 AM CET
FRA:LMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | - | -1.59% | - |
| May 29, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0.80% | - |
| May 28, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 3.31% | - |
| May 27, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.83% | - |
| May 26, 2026 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 0.84% | 25 |
| May 25, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | - |
| May 22, 2026 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 2.59% | 7 |
| May 21, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 5.45% | - |
| May 20, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -2.65% | - |
| May 19, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 1.80% | - |
| May 18, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -5.13% | - |
| May 15, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0.86% | - |
| May 14, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| May 13, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -4.13% | - |
| May 12, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -2.42% | - |
| May 11, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 1.64% | - |
| May 8, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0.20% | - |
| May 7, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 243.52 | 0.83% | - |
| May 6, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 241.52 | 0.83% | - |
| May 5, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 239.52 | -2.44% | - |
| May 4, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 245.51 | - | - |
| Apr 30, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 245.51 | 4.24% | - |
| Apr 29, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.53 | - | - |
| Apr 28, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.53 | 0.85% | - |
| Apr 27, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.54 | - | - |
| Apr 24, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.54 | 0.86% | - |
| Apr 23, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 231.54 | -2.52% | - |
| Apr 22, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 237.53 | -2.46% | - |
| Apr 21, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 243.52 | 2.52% | - |
| Apr 20, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 237.53 | 2.59% | - |
| Apr 17, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 231.54 | 0.87% | - |
| Apr 16, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.54 | -2.54% | - |
| Apr 15, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.53 | - | - |
| Apr 14, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.53 | 2.61% | - |
| Apr 13, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.54 | 1.77% | - |
| Apr 10, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 225.55 | 0.89% | - |
| Apr 9, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 223.56 | -1.75% | - |
| Apr 8, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 227.55 | 2.70% | - |
| Apr 7, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 221.56 | 3.74% | - |
| Apr 2, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 213.58 | - | - |
| Apr 1, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 213.58 | - | - |
| Mar 31, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 213.58 | -0.93% | - |
| Mar 30, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 215.57 | -2.70% | - |
| Mar 27, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 221.56 | 1.83% | - |
| Mar 26, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 217.57 | 0.93% | - |
| Mar 25, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 215.57 | - | - |
| Mar 24, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 215.57 | 3.85% | - |
| Mar 23, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 207.59 | -2.80% | - |
| Mar 20, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 213.58 | -0.93% | - |
| Mar 19, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 215.57 | -0.92% | - |