Lemon Sistemi S.P.A. (LS) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | +0.78% | 3,000 | 0.29 |
| Nov 03, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 2,000 | 0.18 |
| Nov 02, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | +0.78% | 7,000 | 0.64 |
| Oct 30, 2026 | 1.29 | 1.29 | 1.15 | 1.29 | 1.29 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 1.29 | 1.29 | 1.15 | 1.29 | 1.29 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | +0.78% | 2,000 | 0.17 |
| Oct 26, 2026 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | -1.54% | 3,000 | 0.25 |
| Oct 22, 2026 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | +0.78% | 11,000 | 0.91 |
| Oct 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | +2.38% | 2,000 | 0.16 |
| Oct 19, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | +0.80% | 7,000 | 0.57 |
| Oct 16, 2026 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | +0.00% | 9,000 | 0.72 |
| Oct 15, 2026 | 1.25 | 1.28 | 1.22 | 1.25 | 1.25 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | +0.81% | 5,000 | 0.40 |
| Oct 13, 2026 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 9,000 | 0.71 |
| Oct 09, 2026 | 1.28 | 1.28 | 1.22 | 1.27 | 1.27 | +2.42% | 6,000 | 0.48 |
| Oct 08, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -3.13% | 15,000 | 1.21 |
| Oct 07, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 8,000 | 0.65 |
| Oct 06, 2026 | 1.27 | 1.33 | 1.27 | 1.29 | 1.29 | +0.00% | 7,000 | 0.57 |
| Oct 05, 2026 | 1.32 | 1.33 | 1.27 | 1.29 | 1.29 | -3.01% | 25,000 | 2.11 |
| Oct 02, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.92% | 2,000 | 0.17 |
| Oct 01, 2026 | 1.38 | 1.38 | 1.32 | 1.37 | 1.37 | -1.44% | 24,000 | 2.09 |
| Sep 30, 2026 | 1.45 | 1.45 | 1.38 | 1.39 | 1.39 | -2.80% | 21,000 | 1.87 |
| Sep 29, 2026 | 1.45 | 1.50 | 1.41 | 1.43 | 1.43 | +0.70% | 20,000 | 1.81 |
| Sep 28, 2026 | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | -4.05% | 14,000 | 1.27 |
| Sep 25, 2026 | 1.49 | 1.49 | 1.37 | 1.48 | 1.48 | -1.33% | 22,000 | 2.00 |
| Sep 24, 2026 | 1.63 | 1.63 | 1.48 | 1.50 | 1.50 | -3.85% | 174,000 | 20.19 |
| Sep 23, 2026 | 1.35 | 1.56 | 1.35 | 1.56 | 1.56 | +13.04% | 62,000 | 7.86 |
| Sep 22, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | +2.22% | 4,000 | 0.48 |
| Sep 21, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -0.74% | 7,000 | 0.82 |
| Sep 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | +0.74% | 2,000 | 0.23 |
| Sep 17, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | +0.75% | 7,000 | 0.82 |
| Sep 16, 2026 | 1.34 | 1.39 | 1.34 | 1.34 | 1.34 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | +0.00% | 3,000 | 0.34 |
| Sep 14, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | +0.75% | 1,000 | 0.11 |
| Sep 11, 2026 | 1.33 | 1.39 | 1.33 | 1.33 | 1.33 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -3.62% | 3,000 | 0.32 |
| Sep 09, 2026 | 1.38 | 1.38 | 1.34 | 1.38 | 1.38 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | +1.47% | 8,000 | 0.84 |
| Sep 07, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | +0.74% | 3,000 | 0.31 |
| Sep 04, 2026 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 2,000 | 0.20 |
| 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 |
