TipRanks
Go Ultimate55% OFF

LEM Holding SA (0QKB) Historical Prices

GB:0QKB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026605.00605.00602.00602.00602.00-3.68%50.01
Oct 29, 2026629.00629.00621.00625.00625.00+0.97%1120.29
Oct 28, 2026630.00630.00619.00619.00619.00-0.64%10.00
Oct 27, 2026613.00623.00613.00623.00623.00+1.38%10.00
Oct 26, 2026615.00629.00612.00614.50614.50-0.89%1370.33
Oct 23, 2026617.00620.00608.00620.00620.00+0.16%2560.62
Oct 22, 2026639.00639.00618.00619.00619.00-3.58%90.01
Oct 21, 2026637.00649.00637.00642.00642.00+3.29%1110.14
Oct 20, 2026630.00630.00602.00621.54621.54-1.50%560.07
Oct 19, 2026606.00631.00606.00631.00631.00+4.13%8581.12
Oct 16, 2026600.68614.00598.50606.00606.00-2.10%1400.18
Oct 15, 2026628.00628.00590.00619.00619.00-3.88%3060.40
Oct 14, 2026664.58665.00642.00644.00644.00-1.98%660.09
Oct 13, 2026647.00671.00641.00657.00657.00-0.61%490.06
Oct 12, 2026675.00675.00660.50661.00661.00-2.79%1470.19
Oct 09, 2026674.50702.00672.00680.00680.00-0.07%2260.29
Oct 08, 2026670.00688.00667.00680.50680.50-1.02%1730.22
Oct 07, 2026687.00694.00682.00687.50687.50-2.83%1820.24
Oct 06, 2026688.00713.00688.00707.50707.50+5.13%1150.15
Oct 05, 2026695.00695.00671.00673.00673.00-2.89%6930.91
Oct 02, 2026677.00693.00677.00693.00693.00+3.43%1760.23
Oct 01, 2026656.00678.00656.00670.00670.00+1.06%4870.64
Sep 30, 2026655.50670.00655.50663.00663.00+0.76%710.09
Sep 29, 2026655.00658.00655.00658.00658.00+1.70%20.00
Sep 28, 2026640.00647.00632.00647.00647.00+0.78%4530.40
Sep 25, 2026649.50660.00642.00642.00642.00+2.39%3470.31
Sep 24, 2026646.00664.00625.00627.00627.00+2.28%670.06
Sep 23, 2026647.00647.00613.00613.00613.00-2.54%150.01
Sep 22, 2026594.00635.00592.00629.00629.00+6.97%1,2380.84
Sep 21, 2026575.00588.00574.00588.00588.00+2.62%1960.11
Sep 18, 2026563.00573.00562.00573.00573.00+3.43%7930.37
Sep 17, 2026527.00560.00527.00554.00554.00+6.80%8930.42
Sep 16, 2026512.00522.00512.00518.73518.73+2.52%6950.33
Sep 15, 2026511.00511.00494.50506.00506.00-1.77%1750.08
Sep 14, 2026550.50550.50510.00515.12515.12-6.68%5550.27
Sep 11, 2026550.00560.00550.00551.98551.98+1.10%1110.05
Sep 10, 2026558.00558.00545.95546.00546.00-2.59%2100.10
Sep 09, 2026571.00571.00554.94560.53560.53-1.83%6020.29
Sep 08, 2026569.00570.98551.00570.98570.98+0.53%3760.18
Sep 07, 2026553.00568.00552.00567.99567.99+3.28%5900.28
Sep 04, 2026553.00556.00538.00549.93549.93-0.55%4230.20
Sep 03, 2026540.00552.98538.00552.98552.98+2.41%7680.37
Sep 02, 2026529.00541.00529.00539.95539.95-1.65%1,5160.74
Sep 01, 2026550.00550.00521.00549.01549.01+0.74%7450.35
Aug 31, 2026530.00549.00528.00544.99544.99+1.30%1,2210.58
Aug 28, 2026536.00544.00535.00537.99537.99+1.89%2830.13
Aug 27, 2026521.00534.00521.00527.99527.99+2.12%1640.08
Aug 26, 2026516.00524.00516.00517.02517.02+2.18%5490.26
Aug 25, 2026505.00510.50504.00506.00506.00+1.81%1190.05
Aug 24, 2026505.00505.00495.00497.00497.00-1.28%1380.06