tiprankstipranks
Lemon Sistemi S.P.A. (IT:LS)
:LS
Italy Market
LS
Lemon Sistemi S.P.A.
RESEARCH TOOLSreports

Lemon Sistemi S.P.A. (LS) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 01, 2026
1.36
1.36
1.36
1.36
1.36
-1.45%
2,000
0.19
Aug 31, 2026
1.38
1.38
1.38
1.38
1.38
0.00%
3,000
0.26
Aug 28, 2026
1.34
1.38
1.33
1.38
1.38
+0.73%
9,000
0.78
Aug 27, 2026
1.35
1.37
1.34
1.37
1.37
+1.48%
6,000
0.52
Aug 26, 2026
1.37
1.37
1.35
1.35
1.35
-0.74%
2,000
0.17
Aug 25, 2026
1.36
1.36
1.35
1.36
1.36
+0.74%
4,000
0.33
Aug 24, 2026
1.37
1.37
1.34
1.35
1.35
-1.46%
4,000
0.31
Aug 21, 2026
1.37
1.37
1.37
1.37
1.37
+0.74%
1,000
0.08
Aug 20, 2026
1.37
1.37
1.36
1.36
1.36
+0.74%
4,000
0.29
Aug 19, 2026
1.35
1.35
1.34
1.35
1.35
-0.74%
15,000
1.07
Aug 18, 2026
1.38
1.38
1.36
1.36
1.36
-1.45%
6,000
0.38
Aug 17, 2026
1.40
1.40
1.38
1.38
1.38
-1.43%
4,000
0.23
Aug 14, 2026
1.40
1.40
1.39
1.40
1.40
-0.71%
8,000
0.43
Aug 13, 2026
1.47
1.47
1.41
1.41
1.41
-2.76%
14,000
0.65
Aug 12, 2026
1.51
1.55
1.43
1.45
1.45
-1.36%
38,000
1.67
Aug 11, 2026
1.52
1.52
1.47
1.47
1.47
-2.65%
7,000
0.25
Aug 10, 2026
1.56
1.56
1.49
1.51
1.51
+5.59%
34,000
1.15
Aug 07, 2026
1.43
1.43
1.43
1.43
1.43
0.00%
2,000
0.07
Aug 06, 2026
1.47
1.50
1.42
1.43
1.43
-4.67%
30,000
1.00
Aug 05, 2026
1.52
1.52
1.46
1.50
1.50
-0.66%
10,000
0.33
Aug 04, 2026
1.47
1.59
1.47
1.51
1.51
+2.72%
55,000
1.87
Aug 03, 2026
1.46
1.48
1.46
1.47
1.47
+2.08%
6,000
0.20
Jul 31, 2026
1.44
1.44
1.44
1.44
1.44
-0.69%
2,000
0.07
Jul 30, 2026
1.45
1.46
1.45
1.45
1.45
0.00%
3,000
0.10
Jul 29, 2026
1.43
1.46
1.39
1.45
1.45
+1.40%
7,000
0.23
Jul 28, 2026
1.43
1.43
1.43
1.43
1.43
0.00%
2,000
0.07
Jul 27, 2026
1.43
1.43
1.43
1.43
1.43
+2.14%
3,000
0.10
Jul 24, 2026
1.38
1.41
1.38
1.40
1.40
+2.19%
5,000
0.16
Jul 23, 2026
1.34
1.37
1.30
1.37
1.37
+0.74%
14,000
0.44
Jul 22, 2026
1.35
1.36
1.33
1.36
1.36
-0.73%
7,000
0.22
Jul 21, 2026
1.39
1.39
1.33
1.37
1.37
-3.52%
30,000
0.93
Jul 20, 2026
1.43
1.43
1.42
1.42
1.42
-0.70%
2,000
0.06
Jul 17, 2026
1.45
1.45
1.42
1.43
1.43
-2.72%
5,000
0.14
Jul 16, 2026
1.45
1.49
1.42
1.47
1.47
-1.34%
12,000
0.30
Jul 15, 2026
1.52
1.52
1.47
1.49
1.49
-2.61%
4,000
0.10
Jul 14, 2026
1.53
1.55
1.52
1.53
1.53
0.00%
0
0.00
Jul 13, 2026
1.53
1.53
1.52
1.53
1.53
0.00%
0
0.00
Jul 10, 2026
1.52
1.55
1.52
1.53
1.53
+0.66%
4,000
0.09
Jul 09, 2026
1.52
1.52
1.52
1.52
1.52
0.00%
3,000
0.07
Jul 08, 2026
1.52
1.52
1.52
1.52
1.52
-1.30%
1,000
0.02
Jul 07, 2026
1.51
1.54
1.51
1.54
1.54
+1.32%
2,000
0.04
Jul 06, 2026
1.52
1.52
1.52
1.52
1.52
-0.65%
2,000
0.04
Jul 03, 2026
1.53
1.53
1.53
1.53
1.53
+3.38%
4,000
0.08
Jul 02, 2026
1.48
1.50
1.48
1.48
1.48
0.00%
7,000
0.13
Jul 01, 2026
1.49
1.50
1.48
1.48
1.48
+0.68%
11,000
0.21
Jun 30, 2026
1.50
1.51
1.45
1.47
1.47
-2.00%
24,000
0.46
Jun 29, 2026
1.58
1.58
1.44
1.50
1.50
-4.46%
23,000
0.44
Jun 26, 2026
1.57
1.61
1.55
1.57
1.57
-1.26%
16,000
0.31
Jun 25, 2026
1.63
1.63
1.58
1.59
1.59
-3.64%
31,000
0.60
Jun 24, 2026
1.63
1.65
1.60
1.65
1.65
+1.23%
20,000
0.39
Rows:
50