Skip to main content
Lemon Sistemi S.p.A. (BIT:LS)
Italy flag Italy · Delayed Price · Currency is EUR
1.715
-0.020 (-1.15%)
At close: Dec 5, 2025

Lemon Sistemi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.731.731.661.721.72-1.15%13,000
Dec 4, 20251.741.741.741.741.74-0.29%2,000
Dec 3, 20251.741.741.741.741.74-0.57%2,000
Dec 2, 20251.751.751.751.751.75-0.57%1,000
Dec 1, 20251.761.761.761.761.76-0.28%2,000
Nov 28, 20251.771.771.771.771.77-0.28%2,000
Nov 27, 20251.771.771.771.771.770.28%2,000
Nov 26, 20251.801.801.771.771.77-1.94%11,000
Nov 25, 20251.821.841.801.801.80-0.83%7,000
Nov 24, 20251.801.821.761.821.820.28%11,000
Nov 21, 20251.811.821.811.811.81-1.63%3,000
Nov 20, 20251.851.921.841.841.84-0.54%10,000
Nov 19, 20251.821.851.821.851.851.65%10,000
Nov 18, 20251.821.891.821.821.82-0.27%16,000
Nov 17, 20251.831.831.831.831.83--
Nov 14, 20251.831.831.831.831.83--
Nov 13, 20251.801.921.801.831.830.83%26,000
Nov 12, 20251.801.861.781.811.81-1.63%18,000
Nov 11, 20251.841.841.841.841.84--
Nov 10, 20251.821.851.821.841.84-1.08%9,000
Nov 7, 20251.821.861.781.861.862.20%15,000
Nov 6, 20251.821.821.821.821.822.25%1,000
Nov 5, 20251.781.781.781.781.78-4.04%3,000
Nov 4, 20251.801.861.801.861.860.82%6,000
Nov 3, 20251.891.901.841.841.84-0.54%13,000
Oct 31, 20251.901.901.821.851.85-2.37%11,000
Oct 30, 20251.901.901.901.901.90--
Oct 29, 20251.901.901.901.901.90--
Oct 28, 20251.821.901.821.901.905.28%17,000
Oct 27, 20251.801.801.751.801.80-0.28%10,000
Oct 24, 20251.751.811.751.811.810.28%2,000
Oct 23, 20251.751.801.751.801.80-3,000
Oct 22, 20251.801.801.801.801.80--
Oct 21, 20251.801.801.801.801.80-2,000
Oct 20, 20251.801.801.801.801.80-330,000
Oct 17, 20251.781.801.781.801.800.56%4,000
Oct 16, 20251.771.821.761.791.790.56%5,000
Oct 15, 20251.781.791.781.781.78-1.11%5,000
Oct 14, 20251.841.841.801.801.80-2.96%9,000
Oct 13, 20251.851.921.851.861.86-1.85%10,000
Oct 10, 20251.841.911.831.891.891.34%17,000
Oct 9, 20251.851.871.851.871.87-1.58%5,000
Oct 8, 20251.901.901.871.901.90-2.82%28,000
Oct 7, 20251.951.951.951.951.95-1,000
Oct 6, 20251.971.971.931.951.95-0.76%40,000
Oct 3, 20252.002.001.971.971.971.81%8,000
Oct 2, 20251.901.981.901.931.932.12%15,000
Oct 1, 20251.891.941.871.891.89-1.56%17,000
Sep 30, 20251.971.971.891.921.92-4.48%23,000
Sep 29, 20252.042.051.962.012.01-0.50%27,000
Sep 26, 20251.952.021.952.022.020.50%6,000
Sep 25, 20251.962.011.942.012.01-0.50%4,000
Sep 24, 20251.972.021.972.022.02-5,000
Sep 23, 20252.022.022.022.022.02--
Sep 22, 20252.012.022.002.022.02-0.98%3,000
Sep 19, 20252.042.042.042.042.04--
Sep 18, 20252.042.042.042.042.040.49%3,000
Sep 17, 20252.032.032.002.032.031.00%5,000
Sep 16, 20252.012.032.012.012.01-1.95%3,000
Sep 15, 20252.032.052.012.052.050.49%30,000
Sep 12, 20252.052.052.042.042.04-1.92%2,000
Sep 11, 20252.042.082.042.082.08-4,000
Sep 10, 20252.082.082.082.082.08--
Sep 9, 20252.072.082.042.082.08-11,000
Sep 8, 20252.102.122.062.082.08-0.48%13,000
Sep 5, 20252.072.092.072.092.09-0.48%2,000
Sep 4, 20252.152.152.102.102.10-5,000
Sep 3, 20252.172.172.102.102.10-2.33%11,000
Sep 2, 20252.302.332.142.152.15-5.29%31,000
Sep 1, 20252.092.292.092.272.278.10%48,000
Aug 29, 20252.122.142.082.102.10-0.94%12,000
Aug 28, 20252.122.122.122.122.12--
Aug 27, 20252.142.142.122.122.12-2.75%5,000
Aug 26, 20252.092.272.092.182.184.81%48,000
Aug 25, 20252.052.092.052.082.082.46%6,000
Aug 22, 20252.022.042.002.032.030.50%7,000
Aug 21, 20252.022.021.982.022.020.50%4,000
Aug 20, 20252.022.021.972.012.011.01%10,000
Aug 19, 20251.991.991.991.991.991.02%1,000
Aug 18, 20251.971.971.971.971.97--
Aug 14, 20251.962.001.911.971.97-1.50%9,000
Aug 13, 20252.002.032.002.002.00-1.48%9,000
Aug 12, 20252.032.042.032.032.03-3.33%3,000
Aug 11, 20252.102.102.102.102.10--
Aug 8, 20252.102.102.102.102.10-1,000
Aug 7, 20252.042.102.042.102.103.96%11,000
Aug 6, 20252.032.032.022.022.02-1.46%6,000
Aug 5, 20252.052.082.052.052.050.49%6,000
Aug 4, 20252.042.042.042.042.04--
Aug 1, 20252.042.042.042.042.04--
Jul 31, 20252.072.072.042.042.04-0.97%3,000
Jul 30, 20252.042.062.042.062.060.49%4,000
Jul 29, 20252.062.062.052.052.05-1.91%6,000
Jul 28, 20252.122.122.042.092.09-1.88%10,000
Jul 25, 20252.132.132.132.132.13--
Jul 24, 20252.132.132.132.132.13--
Jul 23, 20252.112.192.082.132.13-1.84%15,000
Jul 22, 20252.172.172.172.172.17--
Jul 21, 20252.152.172.152.172.173.33%4,000
Jul 18, 20252.152.152.102.102.10-4.11%26,000