LION E-MOBILITY AG SF-,13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.640 | 1.670 | 1.620 | 1.650 | 1.650 | 436 |
| 2026-10-16 | 1.700 | 1.750 | 1.580 | 1.640 | 1.640 | 2,424 |
| 2026-10-15 | 1.940 | 1.980 | 1.790 | 1.790 | 1.790 | 7,655 |
| 2026-10-14 | 1.910 | 1.940 | 1.810 | 1.880 | 1.880 | 3,723 |
| 2026-10-13 | 1.800 | 1.850 | 1.800 | 1.800 | 1.800 | 1,266 |
| 2026-10-12 | 1.800 | 1.830 | 1.800 | 1.800 | 1.800 | 1,288 |
| 2026-10-09 | 1.850 | 1.940 | 1.820 | 1.820 | 1.820 | 3,940 |
| 2026-10-08 | 1.900 | 2.000 | 1.760 | 1.820 | 1.820 | 20,165 |
| 2026-10-07 | 1.900 | 1.900 | 1.680 | 1.760 | 1.760 | 5,330 |
| 2026-10-06 | 1.580 | 1.880 | 1.580 | 1.700 | 1.700 | 26,081 |
| 2026-10-05 | 1.520 | 1.620 | 1.520 | 1.570 | 1.570 | 6,424 |
| 2026-10-02 | 1.430 | 1.640 | 1.430 | 1.600 | 1.600 | 1,091 |
| 2026-10-01 | 1.500 | 1.650 | 1.460 | 1.460 | 1.460 | 5,716 |
| 2026-09-30 | 1.320 | 1.500 | 1.320 | 1.480 | 1.480 | 1,935 |
| 2026-09-29 | 1.330 | 1.340 | 1.310 | 1.310 | 1.310 | 2,421 |
| 2026-09-28 | 1.320 | 1.340 | 1.320 | 1.330 | 1.330 | 3,074 |
| 2026-09-25 | 1.350 | 1.380 | 1.310 | 1.350 | 1.350 | 2,437 |
| 2026-09-24 | 1.370 | 1.370 | 1.310 | 1.340 | 1.340 | 3,484 |
| 2026-09-23 | 1.300 | 1.380 | 1.300 | 1.380 | 1.380 | 3,502 |
| 2026-09-22 | 1.450 | 1.450 | 1.290 | 1.330 | 1.330 | 23,318 |
| 2026-09-21 | 1.550 | 1.550 | 1.430 | 1.440 | 1.440 | 5,050 |
| 2026-09-18 | 1.690 | 1.690 | 1.510 | 1.510 | 1.510 | 6,085 |
| 2026-09-17 | 1.830 | 1.830 | 1.430 | 1.620 | 1.620 | 16,547 |
| 2026-09-16 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 6 |
| 2026-09-15 | 1.900 | 1.900 | 1.770 | 1.830 | 1.830 | 59 |
| 2026-09-14 | 1.820 | 1.830 | 1.820 | 1.830 | 1.830 | 195 |
| 2026-09-11 | 1.720 | 1.940 | 1.720 | 1.820 | 1.820 | 11,115 |
| 2026-09-10 | 1.730 | 1.760 | 1.700 | 1.700 | 1.700 | 7 |
| 2026-09-09 | 1.600 | 1.710 | 1.600 | 1.710 | 1.710 | 2,144 |
| 2026-09-08 | 1.770 | 1.770 | 1.600 | 1.600 | 1.600 | 3,122 |
| 2026-09-07 | 1.780 | 1.790 | 1.750 | 1.790 | 1.790 | 1,209 |
| 2026-09-04 | 1.870 | 1.870 | 1.740 | 1.780 | 1.780 | 2,526 |
| 2026-09-03 | 1.790 | 1.860 | 1.790 | 1.850 | 1.850 | 2,023 |
| 2026-09-02 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 1,103 |
| 2026-09-01 | 2.000 | 2.000 | 1.850 | 1.950 | 1.950 | 1,103 |
| 2026-08-31 | 1.800 | 1.880 | 1.800 | 1.880 | 1.880 | 2,654 |
| 2026-08-28 | 1.800 | 1.880 | 1.800 | 1.880 | 1.880 | 154 |
| 2026-08-27 | 1.860 | 1.860 | 1.710 | 1.820 | 1.820 | 6,495 |
| 2026-08-26 | 1.940 | 1.940 | 1.720 | 1.800 | 1.800 | 4,055 |
| 2026-08-25 | 1.850 | 1.880 | 1.740 | 1.790 | 1.790 | 5,489 |
| 2026-08-24 | 1.940 | 1.940 | 1.910 | 1.930 | 1.930 | 7 |
| 2026-08-21 | 1.960 | 1.960 | 1.900 | 1.940 | 1.940 | 3,385 |
| 2026-08-20 | 1.920 | 1.940 | 1.910 | 1.940 | 1.940 | 418 |
| 2026-08-19 | 2.020 | 2.020 | 1.920 | 1.980 | 1.980 | 1,280 |
| 2026-08-18 | 2.040 | 2.060 | 1.920 | 2.040 | 2.040 | 6,606 |
| 2026-08-17 | 2.040 | 2.040 | 1.990 | 2.020 | 2.020 | 3,049 |
| 2026-08-14 | 1.980 | 2.080 | 1.960 | 1.960 | 1.960 | 2,766 |
| 2026-08-13 | 2.000 | 2.000 | 1.880 | 1.950 | 1.950 | 7,586 |
| 2026-08-12 | 2.000 | 2.080 | 2.000 | 2.080 | 2.080 | 553 |
| 2026-08-11 | 2.100 | 2.100 | 1.800 | 2.040 | 2.040 | 7,017 |
| 2026-08-10 | 2.200 | 2.200 | 2.000 | 2.100 | 2.100 | 10,242 |
| 2026-08-07 | 2.240 | 2.240 | 2.080 | 2.200 | 2.200 | 9,030 |
| 2026-08-06 | 2.140 | 2.260 | 2.140 | 2.240 | 2.240 | 3,102 |
| 2026-08-05 | 2.080 | 2.200 | 2.080 | 2.120 | 2.120 | 995 |
| 2026-08-04 | 2.140 | 2.160 | 2.140 | 2.160 | 2.160 | 983 |
| 2026-08-03 | 2.160 | 2.240 | 2.140 | 2.160 | 2.160 | 572 |
| 2026-07-31 | 2.140 | 2.160 | 2.140 | 2.160 | 2.160 | 18 |
| 2026-07-30 | 2.160 | 2.220 | 2.000 | 2.040 | 2.040 | 3,443 |
| 2026-07-29 | 2.140 | 2.180 | 2.140 | 2.180 | 2.180 | 2,100 |
| 2026-07-28 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 100 |
Page 1 of 22 · 1,276 trading daysOlder →
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.