Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Lemon Sistemi SpA (LS)
Lemon Sistemi SpA (LS) Historical

LS Lemon Sistemi SpA

2.24

-0.02 (-0.88%)

Jan 03 2025 - Closed

Delayed by 15 minutes

LS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	2.27	0.03	1.34%	2.27	2.27	2.27	4,000
Jan 02 2025	2.24	0.00	0.00%	2.24	2.24	2.24	3,000
Dec 30 2024	2.24	0.00	0.00%	2.24	2.24	2.24	0.00
Dec 27 2024	2.24	0.11	5.16%	2.21	2.24	2.21	2,000
Dec 23 2024	2.13	0.03	1.43%	2.08	2.13	2.04	11,000
Dec 20 2024	2.10	-0.02	-0.94%	2.07	2.10	2.05	10,000
Dec 19 2024	2.12	-0.09	-4.07%	2.19	2.19	2.04	32,000
Dec 18 2024	2.21	-0.03	-1.34%	2.26	2.26	2.21	5,000
Dec 17 2024	2.24	-0.02	-0.88%	2.25	2.25	2.22	8,000
Dec 16 2024	2.26	-0.04	-1.74%	2.27	2.31	2.25	7,000
Dec 13 2024	2.30	0.05	2.22%	2.28	2.30	2.28	4,000
Dec 12 2024	2.25	0.00	0.00%	2.25	2.25	2.25	2,000
Dec 11 2024	2.25	0.01	0.45%	2.29	2.38	2.25	20,000
Dec 10 2024	2.24	-0.11	-4.68%	2.34	2.34	2.24	20,000
Dec 09 2024	2.35	0.09	3.98%	2.37	2.40	2.32	27,000
Dec 06 2024	2.26	0.04	1.80%	2.25	2.35	2.25	54,000
Dec 05 2024	2.22	0.14	6.73%	2.11	2.25	2.09	76,000
Dec 04 2024	2.08	0.28	15.56%	1.82	2.08	1.82	62,000
Dec 03 2024	1.80	-0.03	-1.64%	1.81	1.81	1.76	17,000
Dec 02 2024	1.83	0.03	1.67%	1.825	1.83	1.825	2,000
Nov 29 2024	1.80	0.02	1.12%	1.80	1.80	1.80	2,000
Nov 28 2024	1.78	-0.05	-2.47%	1.82	1.82	1.78	2,000
Nov 27 2024	1.825	0.00	0.27%	1.785	1.845	1.78	8,000
Nov 26 2024	1.82	-0.06	-3.19%	1.825	1.835	1.775	25,000
Nov 25 2024	1.88	-0.13	-6.47%	1.985	1.985	1.80	34,000
Nov 22 2024	2.01	-0.12	-5.63%	2.15	2.30	2.01	50,000
Nov 21 2024	2.13	0.19	9.79%	1.96	2.24	1.96	103,000
Nov 20 2024	1.94	0.04	2.37%	1.875	1.94	1.83	29,000
Nov 19 2024	1.895	0.00	0.00%	1.895	1.895	1.895	0.00
Nov 18 2024	1.895	-0.12	-5.72%	1.96	1.96	1.895	3,000
Nov 15 2024	2.01	0.00	0.00%	2.01	2.01	2.01	0.00
Nov 14 2024	2.01	0.00	0.00%	2.01	2.01	2.01	0.00
Nov 13 2024	2.01	0.00	0.00%	2.01	2.01	2.01	0.00
Nov 12 2024	2.01	0.00	0.00%	2.01	2.01	2.01	0.00
Nov 11 2024	2.01	-0.05	-2.43%	2.02	2.02	2.01	3,000
Nov 08 2024	2.06	0.00	0.00%	2.06	2.06	2.06	0.00
Nov 07 2024	2.06	0.00	0.00%	2.06	2.06	2.06	0.00
Nov 06 2024	2.06	-0.02	-0.96%	2.02	2.06	2.02	3,000
Nov 05 2024	2.08	0.03	1.46%	2.08	2.08	2.08	1,000
Nov 04 2024	2.05	-0.09	-4.21%	2.09	2.09	2.04	5,000
Nov 01 2024	2.14	0.00	0.00%	2.14	2.14	2.14	0.00
Oct 31 2024	2.14	0.00	0.00%	2.14	2.14	2.14	0.00
Oct 30 2024	2.14	0.00	0.00%	2.14	2.14	2.14	0.00
Oct 29 2024	2.14	0.05	2.39%	2.14	2.14	2.14	1,000
Oct 28 2024	2.09	-0.03	-1.42%	2.11	2.11	2.09	4,000
Oct 25 2024	2.12	0.00	0.00%	2.12	2.12	2.12	0.00
Oct 24 2024	2.12	0.00	0.00%	2.12	2.12	2.12	0.00
Oct 23 2024	2.12	0.00	0.00%	2.12	2.12	2.12	0.00
Oct 22 2024	2.12	-0.01	-0.47%	2.12	2.12	2.12	1,000
Oct 21 2024	2.13	0.00	0.00%	2.13	2.13	2.13	0.00
Oct 18 2024	2.13	-0.08	-3.62%	2.18	2.18	2.13	7,000
Oct 17 2024	2.21	0.00	0.00%	2.15	2.21	2.15	2,000
Oct 16 2024	2.21	-0.04	-1.78%	2.19	2.21	2.10	10,000
Oct 15 2024	2.25	0.00	0.00%	2.25	2.25	2.25	0.00
Oct 14 2024	2.25	0.00	0.00%	2.25	2.25	2.25	0.00
Oct 11 2024	2.25	0.00	0.00%	2.25	2.25	2.25	0.00
Oct 10 2024	2.25	0.00	0.00%	2.25	2.25	2.25	0.00
Oct 09 2024	2.25	-0.01	-0.44%	2.22	2.25	2.19	5,000
Oct 08 2024	2.26	0.00	0.00%	2.26	2.26	2.26	0.00
Oct 07 2024	2.26	0.00	0.00%	2.25	2.26	2.25	4,000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions