Lithia Motors, Inc. (FRA:LMO)
Germany
· Delayed Price · Currency is EUR 278.00
0.00 (0.00%)
At close: Dec 5, 2025
Lithia Motors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | - | - | - |
| Dec 4, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 2.21% | - |
| Dec 3, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -0.73% | - |
| Dec 2, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0.74% | - |
| Dec 1, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -0.73% | - |
| Nov 28, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Nov 27, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Nov 26, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 3.79% | - |
| Nov 25, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0.76% | - |
| Nov 24, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 5.65% | - |
| Nov 21, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -3.13% | - |
| Nov 20, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 1.59% | - |
| Nov 19, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 3.28% | - |
| Nov 18, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -3.17% | - |
| Nov 17, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -1.56% | - |
| Nov 14, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -0.78% | - |
| Nov 13, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 2.38% | - |
| Nov 12, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -1.56% | - |
| Nov 11, 2025 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 0.79% | 25 |
| Nov 10, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 1.60% | - |
| Nov 7, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -3.10% | - |
| Nov 6, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 257.52 | - | - |
| Nov 5, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 257.52 | -2.27% | - |
| Nov 4, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 263.51 | -2.22% | - |
| Nov 3, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 269.50 | - | - |
| Oct 31, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 269.50 | -2.17% | - |
| Oct 30, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 275.49 | 0.73% | - |
| Oct 29, 2025 | 272.00 | 274.00 | 272.00 | 274.00 | 273.49 | -0.72% | 25 |
| Oct 28, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 275.49 | -3.50% | - |
| Oct 27, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 285.47 | 2.14% | - |
| Oct 24, 2025 | 278.00 | 280.00 | 278.00 | 280.00 | 279.48 | 6.06% | 50 |
| Oct 23, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 263.51 | -1.49% | - |
| Oct 22, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 267.50 | 1.52% | - |
| Oct 21, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 263.51 | -0.75% | - |
| Oct 20, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 265.51 | 3.10% | - |
| Oct 17, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 257.52 | -1.53% | - |
| Oct 16, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 261.52 | -2.24% | - |
| Oct 15, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 267.50 | 3.08% | - |
| Oct 14, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 259.52 | 0.78% | - |
| Oct 13, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 257.52 | -1.53% | - |
| Oct 10, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 261.52 | 1.55% | - |
| Oct 9, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 257.52 | -0.77% | - |
| Oct 8, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 259.52 | -2.26% | - |
| Oct 7, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 265.51 | -2.92% | - |
| Oct 6, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 273.49 | - | - |
| Oct 3, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 273.49 | - | - |
| Oct 2, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 273.49 | 3.01% | - |
| Oct 1, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 265.51 | -2.21% | - |
| Sep 30, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 271.50 | 0.74% | - |
| Sep 29, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 269.50 | - | - |
| Sep 26, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 269.50 | -4.93% | - |
| Sep 25, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 283.48 | 0.71% | 75 |
| Sep 24, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.48 | 0.71% | - |
| Sep 23, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 279.48 | -0.71% | - |
| Sep 22, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.48 | -0.70% | - |
| Sep 19, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 283.48 | 0.71% | - |
| Sep 18, 2025 | 282.00 | 282.00 | 282.00 | 282.00 | 281.48 | 1.44% | - |
| Sep 17, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 277.49 | - | - |
| Sep 16, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 277.49 | -2.11% | - |
| Sep 15, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 283.48 | -2.74% | - |
| Sep 12, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 291.46 | 2.10% | - |
| Sep 11, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 285.47 | -2.72% | - |
| Sep 10, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 293.46 | 2.80% | - |
| Sep 9, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 285.47 | -1.38% | - |
| Sep 8, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 289.46 | - | - |
| Sep 5, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 289.46 | 2.11% | - |
| Sep 4, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 283.48 | - | - |
| Sep 3, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 283.48 | -0.70% | - |
| Sep 2, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 285.47 | - | - |
| Sep 1, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 285.47 | -0.69% | - |
| Aug 29, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 287.47 | -1.37% | 25 |
| Aug 28, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 291.46 | 2.82% | - |
| Aug 27, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 283.48 | 2.90% | - |
| Aug 26, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 275.49 | -0.72% | - |
| Aug 25, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 277.49 | 5.30% | - |
| Aug 22, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 263.51 | 0.76% | - |
| Aug 21, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 261.52 | - | - |
| Aug 20, 2025 | 264.00 | 264.00 | 262.00 | 262.00 | 261.52 | 0.77% | 50 |
| Aug 19, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 259.52 | 1.56% | - |
| Aug 18, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 255.53 | -3.76% | - |
| Aug 15, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 265.51 | -0.75% | - |
| Aug 14, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 267.50 | 4.69% | - |
| Aug 13, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 255.53 | 1.59% | - |
| Aug 12, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 251.53 | 0.80% | - |
| Aug 11, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 249.54 | - | - |
| Aug 8, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 249.54 | -1.57% | - |
| Aug 7, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 253.06 | -1.55% | 13 |
| Aug 6, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 257.04 | 4.88% | - |
| Aug 5, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 245.09 | -0.81% | - |
| Aug 4, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 247.08 | -0.80% | - |
| Aug 1, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 249.07 | - | - |
| Jul 31, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 249.07 | - | - |
| Jul 30, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 249.07 | -5.30% | - |
| Jul 29, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 263.02 | -0.75% | - |
| Jul 28, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 265.01 | 0.76% | - |
| Jul 25, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 263.02 | -2.22% | - |
| Jul 24, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 269.00 | 0.75% | - |
| Jul 23, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 267.01 | 1.52% | - |
| Jul 22, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 263.02 | - | - |
| Jul 21, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 263.02 | -0.75% | - |