Lithia Motors, Inc. (FRA:LMO)
Germany · Delayed Price · Currency is EUR 278.00
-18.00 (-6.08%)
At close: Sep 18, 2026
FRA:LMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -6.08% | - |
| Sep 17, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -0.67% | - |
| Sep 16, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -3.25% | - |
| Sep 15, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 0.65% | - |
| Sep 14, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -2.55% | - |
| Sep 11, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | - |
| Sep 10, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | - |
| Sep 9, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -4.27% | - |
| Sep 8, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | - |
| Sep 7, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 1.86% | - |
| Sep 4, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 1.26% | - |
| Sep 3, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0.63% | - |
| Sep 2, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -1.25% | - |
| Sep 1, 2026 | 314.00 | 320.00 | 314.00 | 320.00 | 320.00 | 1.27% | 1 |
| Aug 31, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | - |
| Aug 28, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | - |
| Aug 27, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | - |
| Aug 26, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0.64% | - |
| Aug 25, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0.64% | - |
| Aug 24, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | -0.64% | - |
| Aug 21, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -0.63% | - |
| Aug 20, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 3.95% | - |
| Aug 19, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -3.80% | - |
| Aug 18, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -1.86% | - |
| Aug 17, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -1.23% | - |
| Aug 14, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | - |
| Aug 13, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0.62% | - |
| Aug 12, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -0.61% | - |
| Aug 11, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 1.24% | - |
| Aug 10, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - | - |
| Aug 7, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 2.09% | - |
| Aug 6, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 315.39 | -1.25% | - |
| Aug 5, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 319.38 | -1.84% | - |
| Aug 4, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 325.37 | -1.81% | - |
| Aug 3, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 331.36 | -5.14% | - |
| Jul 31, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 349.33 | -5.41% | - |
| Jul 30, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 369.29 | 17.09% | - |
| Jul 29, 2026 | 310.00 | 316.00 | 310.00 | 316.00 | 315.39 | 4.64% | 100 |
| Jul 28, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 301.42 | 1.34% | - |
| Jul 27, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 297.43 | 2.76% | - |
| Jul 24, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 289.44 | -1.36% | - |
| Jul 23, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 293.43 | 2.08% | - |
| Jul 22, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 287.45 | 1.41% | - |
| Jul 21, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 283.45 | -2.07% | - |
| Jul 20, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 289.44 | -0.68% | - |
| Jul 17, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 291.44 | 2.10% | - |
| Jul 16, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 285.45 | 3.62% | - |
| Jul 15, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 275.47 | - | - |
| Jul 14, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 275.47 | 1.47% | - |
| Jul 13, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 271.48 | 0.74% | - |