Lithia Motors, Inc. (FRA:LMO)
Germany · Delayed Price · Currency is EUR 290.00
-2.00 (-0.68%)
At close: Jul 20, 2026
FRA:LMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 2.10% | - |
| Jul 16, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 3.62% | - |
| Jul 15, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jul 14, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 1.47% | - |
| Jul 13, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0.74% | - |
| Jul 10, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 2.27% | - |
| Jul 9, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -2.22% | - |
| Jul 8, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.75% | - |
| Jul 7, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Jul 6, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0.75% | - |
| Jul 3, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 5.56% | - |
| Jul 2, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Jul 1, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -0.79% | - |
| Jun 30, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -0.78% | - |
| Jun 29, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -0.78% | - |
| Jun 26, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -3.01% | - |
| Jun 25, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 3.10% | - |
| Jun 24, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0.78% | - |
| Jun 23, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Jun 22, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Jun 19, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0.79% | - |
| Jun 18, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -3.05% | - |
| Jun 17, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -0.76% | - |
| Jun 16, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -2.22% | - |
| Jun 15, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.75% | - |
| Jun 12, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 2.29% | - |
| Jun 11, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0.77% | - |
| Jun 10, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 3.17% | - |
| Jun 9, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 1.61% | - |
| Jun 8, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Jun 5, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Jun 4, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -1.59% | - |
| Jun 3, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0.80% | - |
| Jun 2, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0.81% | - |
| Jun 1, 2026 | 248.00 | 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% | - |