LION E-MOBILITY AG SF-,13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 58 |
| 2026-02-03 | 1.130 | 1.180 | 1.130 | 1.150 | 1.150 | 540 |
| 2026-02-02 | 1.190 | 1.190 | 1.120 | 1.150 | 1.150 | 141 |
| 2026-01-30 | 1.130 | 1.200 | 1.130 | 1.170 | 1.170 | 1,457 |
| 2026-01-29 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 2,283 |
| 2026-01-28 | 1.160 | 1.300 | 1.160 | 1.220 | 1.220 | 339 |
| 2026-01-27 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 1,010 |
| 2026-01-26 | 1.240 | 1.260 | 1.220 | 1.220 | 1.220 | 510 |
| 2026-01-23 | 1.180 | 1.240 | 1.160 | 1.200 | 1.200 | 1,572 |
| 2026-01-22 | 1.230 | 1.230 | 1.150 | 1.160 | 1.160 | 2,666 |
| 2026-01-21 | 1.150 | 1.170 | 1.130 | 1.170 | 1.170 | 386 |
| 2026-01-20 | 1.200 | 1.200 | 1.130 | 1.170 | 1.170 | 165 |
| 2026-01-19 | 1.130 | 1.150 | 1.120 | 1.150 | 1.150 | 144 |
| 2026-01-16 | 1.160 | 1.230 | 1.160 | 1.170 | 1.170 | 2,498 |
| 2026-01-15 | 1.160 | 1.200 | 1.140 | 1.180 | 1.180 | 9,955 |
| 2026-01-14 | 1.260 | 1.280 | 1.150 | 1.170 | 1.170 | 22,430 |
| 2026-01-13 | 1.180 | 1.290 | 1.150 | 1.220 | 1.220 | 1,275 |
| 2026-01-12 | 1.240 | 1.270 | 1.060 | 1.180 | 1.180 | 20,296 |
| 2026-01-09 | 1.380 | 1.500 | 1.110 | 1.270 | 1.270 | 21,543 |
| 2026-01-08 | 1.500 | 1.500 | 1.290 | 1.370 | 1.370 | 15,445 |
| 2026-01-07 | 0.990 | 1.330 | 0.990 | 1.320 | 1.320 | 24,695 |
| 2026-01-06 | 0.930 | 0.945 | 0.930 | 0.945 | 0.945 | 276 |
| 2026-01-05 | 0.970 | 1.010 | 0.930 | 0.970 | 0.970 | 2,146 |
| 2026-01-02 | 0.975 | 0.975 | 0.975 | 0.975 | 0.975 | 11,694 |
| 2025-12-30 | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | 11,694 |
| 2025-12-29 | 0.940 | 0.980 | 0.925 | 0.955 | 0.955 | 11,694 |
| 2025-12-23 | 0.915 | 1.030 | 0.915 | 0.930 | 0.930 | 4,612 |
| 2025-12-22 | 0.930 | 0.955 | 0.930 | 0.955 | 0.955 | 94 |
| 2025-12-19 | 0.955 | 0.960 | 0.900 | 0.955 | 0.955 | 4,429 |
| 2025-12-18 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 1,720 |
| 2025-12-17 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 1,707 |
| 2025-12-16 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 2,884 |
| 2025-12-15 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 3,398 |
| 2025-12-12 | 1.030 | 1.030 | 0.970 | 0.985 | 0.985 | 15,242 |
| 2025-12-11 | 1.070 | 1.070 | 1.010 | 1.010 | 1.010 | 6,101 |
| 2025-12-10 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,391 |
| 2025-12-09 | 1.030 | 1.070 | 1.030 | 1.070 | 1.070 | 3,984 |
| 2025-12-08 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 3,021 |
| 2025-12-05 | 1.080 | 1.090 | 1.030 | 1.050 | 1.050 | 1,689 |
| 2025-12-04 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 920 |
| 2025-12-03 | 1.040 | 1.100 | 1.020 | 1.080 | 1.080 | 3,651 |
| 2025-12-02 | 1.040 | 1.120 | 1.000 | 1.070 | 1.070 | 9,370 |
| 2025-12-01 | 1.190 | 1.190 | 1.040 | 1.090 | 1.090 | 7,877 |
| 2025-11-28 | 1.140 | 1.170 | 1.090 | 1.150 | 1.150 | 7,200 |
| 2025-11-27 | 1.180 | 1.220 | 1.170 | 1.200 | 1.200 | 9,170 |
| 2025-11-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-11-25 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 4,000 |
| 2025-11-24 | 1.280 | 1.280 | 1.210 | 1.250 | 1.250 | 2,254 |
| 2025-11-21 | 1.190 | 1.240 | 1.180 | 1.240 | 1.240 | 11,075 |
| 2025-11-20 | 1.210 | 1.210 | 1.180 | 1.210 | 1.210 | 132 |
| 2025-11-19 | 1.220 | 1.220 | 1.210 | 1.220 | 1.220 | 2,614 |
| 2025-11-18 | 1.270 | 1.330 | 1.270 | 1.290 | 1.290 | 5,231 |
| 2025-11-17 | 1.280 | 1.300 | 1.260 | 1.260 | 1.260 | 5,026 |
| 2025-11-14 | 1.230 | 1.250 | 1.200 | 1.250 | 1.250 | 6,749 |
| 2025-11-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 8 |
| 2025-11-12 | 1.300 | 1.330 | 1.240 | 1.300 | 1.300 | 10,231 |
| 2025-11-11 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,765 |
| 2025-11-10 | 1.100 | 1.180 | 1.100 | 1.140 | 1.140 | 870 |
| 2025-11-07 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,238 |
| 2025-11-06 | 1.150 | 1.200 | 1.150 | 1.180 | 1.180 | 18,635 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.