Lemonade, Inc. (FRA:LE0)
Germany
· Delayed Price · Currency is EUR 64.92
+2.44 (3.91%)
At close: Dec 5, 2025
Lemonade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.90 | 64.96 | 64.90 | 64.92 | 64.92 | 3.91% | - |
| Dec 4, 2025 | 62.42 | 62.48 | 62.22 | 62.48 | 62.48 | 3.48% | - |
| Dec 3, 2025 | 61.04 | 61.04 | 60.38 | 60.38 | 60.38 | -6.42% | 100 |
| Dec 2, 2025 | 64.08 | 64.52 | 64.06 | 64.52 | 64.52 | -1.35% | 100 |
| Dec 1, 2025 | 65.48 | 65.56 | 65.40 | 65.40 | 65.40 | -3.65% | - |
| Nov 28, 2025 | 66.34 | 69.06 | 66.34 | 67.88 | 67.88 | 2.17% | 109 |
| Nov 27, 2025 | 66.18 | 66.86 | 66.16 | 66.44 | 66.44 | 3.52% | - |
| Nov 26, 2025 | 63.46 | 64.18 | 63.42 | 64.18 | 64.18 | 3.25% | - |
| Nov 25, 2025 | 62.30 | 64.12 | 62.16 | 62.16 | 62.16 | 6.91% | 31 |
| Nov 24, 2025 | 58.32 | 59.92 | 58.14 | 58.14 | 58.14 | -2.09% | 84 |
| Nov 21, 2025 | 57.42 | 59.38 | 57.42 | 59.38 | 59.38 | -6.93% | 15 |
| Nov 20, 2025 | 65.50 | 65.50 | 62.18 | 63.80 | 63.80 | 7.88% | 260 |
| Nov 19, 2025 | 58.34 | 59.14 | 58.26 | 59.14 | 59.14 | 9.52% | - |
| Nov 18, 2025 | 55.44 | 55.44 | 54.00 | 54.00 | 54.00 | -6.90% | - |
| Nov 17, 2025 | 60.24 | 62.00 | 58.00 | 58.00 | 58.00 | 2.33% | 145 |
| Nov 14, 2025 | 57.34 | 57.42 | 56.68 | 56.68 | 56.68 | -7.29% | - |
| Nov 13, 2025 | 65.16 | 65.16 | 61.14 | 61.14 | 61.14 | -10.38% | 45 |
| Nov 12, 2025 | 67.46 | 71.50 | 67.40 | 68.22 | 68.22 | -0.29% | 1,915 |
| Nov 11, 2025 | 67.44 | 68.42 | 67.40 | 68.42 | 68.42 | 3.67% | 25 |
| Nov 10, 2025 | 68.56 | 68.56 | 65.58 | 66.00 | 66.00 | 11.68% | 87 |
| Nov 7, 2025 | 65.46 | 65.46 | 59.10 | 59.10 | 59.10 | -9.05% | 300 |
| Nov 6, 2025 | 66.96 | 68.78 | 64.98 | 64.98 | 64.98 | -1.55% | 642 |
| Nov 5, 2025 | 50.02 | 66.46 | 49.01 | 66.00 | 66.00 | 26.92% | 3,235 |
| Nov 4, 2025 | 50.72 | 52.00 | 49.99 | 52.00 | 52.00 | 0.42% | 874 |
| Nov 3, 2025 | 52.80 | 53.00 | 51.28 | 51.78 | 51.78 | 1.33% | 988 |
| Oct 31, 2025 | 50.90 | 51.10 | 50.90 | 51.10 | 51.10 | 1.67% | - |
| Oct 30, 2025 | 52.12 | 52.66 | 50.26 | 50.26 | 50.26 | -4.48% | - |
| Oct 29, 2025 | 48.77 | 52.62 | 48.66 | 52.62 | 52.62 | 3.34% | 57 |
| Oct 28, 2025 | 49.52 | 50.92 | 48.91 | 50.92 | 50.92 | 8.69% | 605 |
| Oct 27, 2025 | 45.35 | 46.85 | 45.35 | 46.85 | 46.85 | 4.25% | - |
| Oct 24, 2025 | 43.79 | 44.94 | 43.75 | 44.94 | 44.94 | 7.05% | - |
| Oct 23, 2025 | 41.82 | 41.98 | 41.80 | 41.98 | 41.98 | -0.54% | - |
| Oct 22, 2025 | 42.40 | 42.40 | 42.21 | 42.21 | 42.21 | -0.24% | - |
| Oct 21, 2025 | 42.57 | 42.57 | 42.31 | 42.31 | 42.31 | -0.35% | - |
| Oct 20, 2025 | 41.21 | 42.46 | 41.21 | 42.46 | 42.46 | 2.12% | 30 |
| Oct 17, 2025 | 39.15 | 42.03 | 39.15 | 41.58 | 41.58 | -6.48% | 1,070 |
| Oct 16, 2025 | 44.40 | 44.47 | 44.40 | 44.46 | 44.46 | -2.07% | - |
| Oct 15, 2025 | 44.37 | 45.40 | 44.37 | 45.40 | 45.40 | 8.10% | - |
| Oct 14, 2025 | 42.13 | 42.13 | 41.58 | 42.00 | 42.00 | -1.34% | 100 |
| Oct 13, 2025 | 41.81 | 42.57 | 41.81 | 42.57 | 42.57 | -1.23% | - |
| Oct 10, 2025 | 45.35 | 45.35 | 42.40 | 43.10 | 43.10 | -10.88% | 2,680 |
| Oct 9, 2025 | 47.21 | 48.36 | 47.21 | 48.36 | 48.36 | -0.19% | 105 |
| Oct 8, 2025 | 46.76 | 48.45 | 46.76 | 48.45 | 48.45 | 5.33% | 100 |
| Oct 7, 2025 | 47.09 | 47.34 | 46.00 | 46.00 | 46.00 | -1.81% | 140 |
| Oct 6, 2025 | 46.54 | 48.07 | 46.54 | 46.85 | 46.85 | 2.76% | 235 |
| Oct 3, 2025 | 44.69 | 45.59 | 44.67 | 45.59 | 45.59 | -2.08% | - |
| Oct 2, 2025 | 44.47 | 46.56 | 44.32 | 46.56 | 46.56 | 1.26% | 150 |
| Oct 1, 2025 | 44.35 | 46.00 | 44.31 | 45.98 | 45.98 | -4.23% | 401 |
| Sep 30, 2025 | 45.52 | 48.01 | 45.33 | 48.01 | 48.01 | 3.81% | 203 |
| Sep 29, 2025 | 43.49 | 46.25 | 43.49 | 46.25 | 46.25 | 6.57% | 592 |
| Sep 26, 2025 | 44.42 | 45.64 | 43.40 | 43.40 | 43.40 | -3.53% | 120 |
| Sep 25, 2025 | 45.26 | 45.26 | 42.80 | 44.99 | 44.99 | -5.28% | 3,405 |
| Sep 24, 2025 | 48.31 | 48.64 | 47.50 | 47.50 | 47.50 | -5.15% | 100 |
| Sep 23, 2025 | 49.92 | 50.08 | 49.92 | 50.08 | 50.08 | -4.65% | - |
| Sep 22, 2025 | 51.54 | 52.92 | 49.82 | 52.52 | 52.52 | 8.02% | 595 |
| Sep 19, 2025 | 48.04 | 49.37 | 48.01 | 48.62 | 48.62 | 0.25% | 40 |
| Sep 18, 2025 | 47.30 | 48.50 | 47.27 | 48.50 | 48.50 | 1.40% | 1,544 |
| Sep 17, 2025 | 47.75 | 49.04 | 47.60 | 47.83 | 47.83 | -2.73% | 161 |
| Sep 16, 2025 | 48.04 | 49.60 | 47.83 | 49.17 | 49.17 | 6.38% | 463 |
| Sep 15, 2025 | 44.58 | 46.22 | 44.58 | 46.22 | 46.22 | 8.04% | - |
| Sep 12, 2025 | 42.42 | 42.78 | 42.38 | 42.78 | 42.78 | 2.94% | - |
| Sep 11, 2025 | 41.64 | 41.64 | 41.56 | 41.56 | 41.56 | -7.77% | - |
| Sep 10, 2025 | 44.42 | 45.72 | 44.42 | 45.06 | 45.06 | -0.27% | 94 |
| Sep 9, 2025 | 45.16 | 45.18 | 45.16 | 45.18 | 45.18 | 7.01% | - |
| Sep 8, 2025 | 42.21 | 42.23 | 42.21 | 42.22 | 42.22 | -2.65% | - |
| Sep 5, 2025 | 42.74 | 43.37 | 42.70 | 43.37 | 43.37 | 2.29% | - |
| Sep 4, 2025 | 42.03 | 42.40 | 42.03 | 42.40 | 42.40 | -4.63% | - |
| Sep 3, 2025 | 43.89 | 44.46 | 43.86 | 44.46 | 44.46 | 3.44% | - |
| Sep 2, 2025 | 44.91 | 44.91 | 42.98 | 42.98 | 42.98 | -4.15% | 19 |
| Sep 1, 2025 | 44.80 | 44.84 | 44.80 | 44.84 | 44.84 | -1.45% | - |
| Aug 29, 2025 | 45.12 | 45.50 | 45.01 | 45.50 | 45.50 | -0.66% | 2,125 |
| Aug 28, 2025 | 45.57 | 47.00 | 45.56 | 45.80 | 45.80 | 0.42% | 1,525 |
| Aug 27, 2025 | 45.57 | 45.62 | 45.57 | 45.61 | 45.61 | 0.84% | - |
| Aug 26, 2025 | 44.93 | 45.23 | 44.91 | 45.23 | 45.23 | -2.77% | - |
| Aug 25, 2025 | 47.72 | 47.86 | 46.52 | 46.52 | 46.52 | -2.76% | 50 |
| Aug 22, 2025 | 47.65 | 47.84 | 47.65 | 47.84 | 47.84 | 2.35% | - |
| Aug 21, 2025 | 46.96 | 46.96 | 46.74 | 46.74 | 46.74 | -1.60% | - |
| Aug 20, 2025 | 48.39 | 48.39 | 45.93 | 47.50 | 47.50 | -5.00% | 1,921 |
| Aug 19, 2025 | 50.78 | 50.78 | 50.00 | 50.00 | 50.00 | 2.86% | 50 |
| Aug 18, 2025 | 49.86 | 50.00 | 48.34 | 48.61 | 48.61 | 1.48% | 50 |
| Aug 15, 2025 | 49.52 | 50.90 | 47.90 | 47.90 | 47.90 | -6.41% | 120 |
| Aug 14, 2025 | 50.70 | 51.18 | 48.12 | 51.18 | 51.18 | 0.35% | 160 |
| Aug 13, 2025 | 46.64 | 51.14 | 46.64 | 51.00 | 51.00 | 10.27% | 200 |
| Aug 12, 2025 | 44.55 | 46.50 | 44.54 | 46.25 | 46.25 | 10.57% | 166 |
| Aug 11, 2025 | 41.71 | 42.97 | 41.70 | 41.83 | 41.83 | 3.13% | 20 |
| Aug 8, 2025 | 40.20 | 40.56 | 40.19 | 40.56 | 40.56 | 1.45% | - |
| Aug 7, 2025 | 42.95 | 43.40 | 39.98 | 39.98 | 39.98 | -4.54% | 140 |
| Aug 6, 2025 | 41.10 | 43.68 | 40.88 | 41.88 | 41.88 | 3.95% | 600 |
| Aug 5, 2025 | 32.38 | 41.00 | 32.38 | 40.29 | 40.29 | 27.42% | 1,852 |
| Aug 4, 2025 | 31.43 | 31.62 | 31.43 | 31.62 | 31.62 | 1.87% | - |
| Aug 1, 2025 | 33.24 | 33.24 | 31.04 | 31.04 | 31.04 | -2.36% | 10 |
| Jul 31, 2025 | 31.69 | 31.79 | 31.49 | 31.79 | 31.79 | 0.86% | 60 |
| Jul 30, 2025 | 31.31 | 31.61 | 31.26 | 31.52 | 31.52 | -1.50% | 30 |
| Jul 29, 2025 | 33.41 | 33.41 | 32.00 | 32.00 | 32.00 | -3.03% | 32 |
| Jul 28, 2025 | 33.78 | 34.05 | 33.00 | 33.00 | 33.00 | -6.81% | 1,750 |
| Jul 25, 2025 | 34.09 | 35.41 | 34.07 | 35.41 | 35.41 | 1.40% | 20 |
| Jul 24, 2025 | 34.86 | 34.92 | 34.86 | 34.92 | 34.92 | -0.34% | - |
| Jul 23, 2025 | 34.81 | 35.04 | 34.78 | 35.04 | 35.04 | 3.45% | - |
| Jul 22, 2025 | 33.88 | 33.90 | 33.87 | 33.87 | 33.87 | -1.08% | - |
| Jul 21, 2025 | 36.03 | 36.03 | 34.24 | 34.24 | 34.24 | -1.58% | 300 |