Lithia Motors, Inc. (FRA:LMO)
Germany · Delayed Price · Currency is EUR 316.00
+2.00 (0.64%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:LMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 269.48 | 2.27% | - |
| Jul 9, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 263.49 | -2.22% | - |
| Jul 8, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 269.48 | 0.75% | - |
| Jul 7, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 267.48 | - | - |
| Jul 6, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 267.48 | 0.75% | - |
| Jul 3, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 265.49 | 5.56% | - |
| Jul 2, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.52 | - | - |
| Jul 1, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.52 | -0.79% | - |
| Jun 30, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.51 | -0.78% | - |
| Jun 29, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 255.51 | -0.78% | - |
| Jun 26, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.50 | -3.01% | - |
| Jun 25, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 265.49 | 3.10% | - |
| Jun 24, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.50 | 0.78% | - |
| Jun 23, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 255.51 | - | - |
| Jun 22, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 255.51 | - | - |
| Jun 19, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 255.51 | 0.79% | - |
| Jun 18, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.51 | -3.05% | - |
| Jun 17, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 261.50 | -0.76% | - |