Lithia Motors, Inc. (FRA:LMO)
Germany · Delayed Price · Currency is EUR 256.00
+18.00 (7.56%)
At close: Oct 23, 2026
FRA:LMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 7.56% | - |
| Oct 22, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -14.39% | - |
| Oct 21, 2026 | 264.00 | 278.00 | 264.00 | 278.00 | 278.00 | 6.92% | 50 |
| Oct 20, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.76% | - |
| Oct 19, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -1.50% | - |
| Oct 16, 2026 | 262.00 | 266.00 | 262.00 | 266.00 | 266.00 | 7.26% | 55 |
| Oct 15, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -2.36% | - |
| Oct 14, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Oct 13, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -0.78% | - |
| Oct 12, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - | - |
| Oct 9, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0.79% | - |
| Oct 8, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -1.55% | - |
| Oct 7, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -3.73% | - |
| Oct 6, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -1.47% | - |
| Oct 5, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0.74% | - |
| Oct 2, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 5.47% | - |
| Oct 1, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0.79% | - |
| Sep 30, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -3.79% | - |
| Sep 29, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -3.65% | - |
| Sep 28, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 1.48% | - |
| Sep 25, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1.50% | - |
| Sep 24, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -2.21% | - |
| Sep 23, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -0.73% | - |
| Sep 22, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Sep 21, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -1.44% | - |
| 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% | - |