Lime Technologies AB (publ) (FRA:LTX)
Germany
· Delayed Price · Currency is EUR 28.85
+0.50 (1.76%)
Last updated: Dec 5, 2025, 8:03 AM CET
Lime Technologies AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.18% | - |
| Dec 3, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.05% | - |
| Dec 2, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.35% | - |
| Dec 1, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.17% | - |
| Nov 28, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 2.50% | - |
| Nov 27, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -2.44% | - |
| Nov 26, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.88% | - |
| Nov 25, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.61% | - |
| Nov 24, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.53% | - |
| Nov 21, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.35% | - |
| Nov 20, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.18% | - |
| Nov 19, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -1.57% | - |
| Nov 18, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -3.20% | - |
| Nov 17, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -1.50% | - |
| Nov 14, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.99% | - |
| Nov 13, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Nov 12, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.13% | - |
| Nov 11, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.14% | - |
| Nov 10, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.16% | - |
| Nov 7, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -4.27% | - |
| Nov 6, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Nov 5, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.34% | - |
| Nov 4, 2025 | 33.00 | 33.00 | 32.90 | 32.90 | 32.90 | 1.54% | - |
| Nov 3, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.52% | - |
| Oct 31, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 1.39% | - |
| Oct 30, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.27 | -2.41% | - |
| Oct 29, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.06 | 3.42% | - |
| Oct 28, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 31.97 | -0.77% | - |
| Oct 27, 2025 | 32.05 | 32.40 | 32.05 | 32.40 | 32.22 | 0.78% | 21 |
| Oct 24, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 31.97 | 1.58% | - |
| Oct 23, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.47 | -0.16% | - |
| Oct 22, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.52 | 5.14% | - |
| Oct 21, 2025 | 27.40 | 30.85 | 27.40 | 30.15 | 29.98 | 10.85% | 411 |
| Oct 20, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.05 | -0.18% | - |
| Oct 17, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.10 | -0.91% | - |
| Oct 16, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.34 | -0.18% | - |
| Oct 15, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.39 | 0.36% | - |
| Oct 14, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.29 | -1.96% | - |
| Oct 13, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.84 | -1.41% | - |
| Oct 10, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.24 | -0.87% | - |
| Oct 9, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.49 | -3.21% | - |
| Oct 8, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.43 | -0.84% | - |
| Oct 7, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.68 | 4.01% | - |
| Oct 6, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.54 | 2.32% | - |
| Oct 3, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 27.89 | -3.94% | - |
| Oct 2, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.04 | 2.10% | - |
| Oct 1, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.44 | 0.53% | - |
| Sep 30, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.29 | -1.90% | - |
| Sep 29, 2025 | 28.70 | 29.00 | 28.70 | 29.00 | 28.84 | 0.87% | 345 |
| Sep 26, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.59 | - | - |
| Sep 25, 2025 | 28.10 | 28.75 | 28.10 | 28.75 | 28.59 | 2.86% | 100 |
| Sep 24, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.79 | 2.19% | - |
| Sep 23, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.20 | -4.37% | - |
| Sep 22, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.44 | -1.72% | - |
| Sep 19, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 28.94 | 4.11% | - |
| Sep 18, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.79 | -0.36% | - |
| Sep 17, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 27.89 | -2.94% | - |
| Sep 16, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.74 | -5.71% | - |
| Sep 15, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.48 | 0.49% | - |
| Sep 12, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.33 | 0.99% | - |
| Sep 11, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.03 | -1.31% | - |
| Sep 10, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.43 | 1.32% | - |
| Sep 9, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.03 | - | - |
| Sep 8, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.03 | 2.37% | - |
| Sep 5, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.33 | 2.61% | - |
| Sep 4, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.59 | -0.86% | - |
| Sep 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.84 | -3.97% | - |
| Sep 2, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.03 | -0.17% | 80 |
| Sep 1, 2025 | 30.40 | 30.40 | 30.25 | 30.25 | 30.08 | -2.42% | 80 |
| Aug 29, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.82 | 0.81% | - |
| Aug 28, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.58 | -1.60% | - |
| Aug 27, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.07 | 1.96% | - |
| Aug 26, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.48 | -2.08% | - |
| Aug 25, 2025 | 30.85 | 31.30 | 30.85 | 31.30 | 31.12 | 7.38% | 85 |
| Aug 22, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 28.99 | -1.85% | - |
| Aug 21, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.53 | -0.17% | 42 |
| Aug 20, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.58 | 0.85% | 75 |
| Aug 19, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.33 | 1.37% | - |
| Aug 18, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 28.94 | -1.36% | - |
| Aug 15, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.33 | -1.67% | - |
| Aug 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.83 | -6.10% | - |
| Aug 13, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.77 | 0.31% | - |
| Aug 12, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.67 | -3.92% | - |
| Aug 11, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 32.96 | -1.92% | - |
| Aug 8, 2025 | 33.05 | 33.80 | 33.05 | 33.80 | 33.61 | 1.96% | 1 |
| Aug 7, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 32.96 | -0.60% | - |
| Aug 6, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.16 | -0.15% | - |
| Aug 5, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.21 | -0.89% | - |
| Aug 4, 2025 | 33.20 | 33.70 | 33.20 | 33.70 | 33.51 | - | 558 |
| Aug 1, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.51 | -1.17% | - |
| Jul 31, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 33.91 | 0.59% | - |
| Jul 30, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.71 | 0.15% | - |
| Jul 29, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.66 | -1.31% | - |
| Jul 28, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.11 | 0.15% | - |
| Jul 25, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.06 | -1.30% | - |
| Jul 24, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.50 | 2.66% | - |
| Jul 23, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.61 | 1.20% | - |
| Jul 22, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.21 | -0.89% | - |
| Jul 21, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.51 | -0.88% | - |
| Jul 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.81 | -0.87% | - |