tiprankstipranks
Lemon Sistemi S.P.A. (IT:LS)
:LS
Italy Market
LS
Lemon Sistemi S.P.A.
RESEARCH TOOLSreports

Lemon Sistemi S.P.A. (LS) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 04, 2026
1.72
1.74
1.64
1.67
1.67
-2.34%
27,000
0.55
Jun 03, 2026
1.64
1.75
1.64
1.71
1.71
+1.79%
54,000
1.12
Jun 02, 2026
1.69
1.70
1.66
1.68
1.68
-1.18%
14,000
0.29
Jun 01, 2026
1.73
1.74
1.70
1.70
1.70
0.00%
9,000
0.19
May 29, 2026
1.73
1.75
1.70
1.70
1.70
0.00%
27,000
0.56
May 28, 2026
1.69
1.72
1.68
1.70
1.70
+1.80%
9,000
0.19
May 27, 2026
1.63
1.75
1.63
1.67
1.67
+1.21%
66,000
1.41
May 26, 2026
1.65
1.66
1.64
1.65
1.65
-2.37%
16,000
0.34
May 25, 2026
1.62
1.70
1.62
1.69
1.69
+4.97%
33,000
0.72
May 22, 2026
1.61
1.61
1.55
1.61
1.61
0.00%
36,000
0.79
May 21, 2026
1.69
1.75
1.54
1.61
1.61
-4.73%
121,000
2.78
May 20, 2026
1.73
1.74
1.66
1.69
1.69
-0.59%
79,000
1.87
May 19, 2026
1.88
1.94
1.70
1.70
1.70
-8.11%
107,000
2.64
May 18, 2026
1.74
1.90
1.66
1.85
1.85
+10.12%
206,000
5.52
May 15, 2026
1.84
1.84
1.66
1.68
1.68
-7.18%
103,000
2.89
May 14, 2026
1.79
1.93
1.75
1.81
1.81
+5.23%
314,000
10.24
May 13, 2026
1.40
1.72
1.33
1.72
1.72
+21.13%
154,000
5.46
May 12, 2026
1.46
1.46
1.41
1.42
1.42
-4.05%
11,000
0.39
May 11, 2026
1.50
1.54
1.48
1.48
1.48
+3.50%
49,000
1.77
May 08, 2026
1.46
1.46
1.38
1.43
1.43
-2.05%
23,000
0.84
May 07, 2026
1.48
1.48
1.44
1.46
1.46
-0.68%
9,000
0.33
May 06, 2026
1.39
1.48
1.39
1.47
1.47
+8.09%
66,000
2.49
May 05, 2026
1.35
1.38
1.32
1.36
1.36
0.00%
10,000
0.38
May 04, 2026
1.36
1.37
1.32
1.36
1.36
-2.16%
19,000
0.72
May 01, 2026
1.39
1.41
1.36
1.39
1.39
0.00%
0
0.00
Apr 30, 2026
1.40
1.41
1.36
1.39
1.39
+1.46%
6,000
0.22
Apr 29, 2026
1.39
1.42
1.37
1.37
1.37
-0.72%
9,000
0.34
Apr 28, 2026
1.42
1.42
1.38
1.38
1.38
-2.13%
15,000
0.53
Apr 27, 2026
1.43
1.50
1.40
1.41
1.41
-5.37%
61,000
2.21
Apr 24, 2026
1.51
1.51
1.44
1.49
1.49
-2.61%
37,000
1.37
Apr 23, 2026
1.58
1.58
1.50
1.53
1.53
+0.66%
42,000
1.57
Apr 22, 2026
1.56
1.56
1.51
1.52
1.52
+1.33%
15,000
0.56
Apr 21, 2026
1.52
1.60
1.48
1.50
1.50
-1.32%
174,000
7.27
Apr 20, 2026
1.36
1.62
1.36
1.52
1.52
+8.57%
314,000
16.58
Apr 17, 2026
1.38
1.40
1.38
1.40
1.40
+1.45%
7,000
0.37
Apr 16, 2026
1.37
1.40
1.34
1.38
1.38
0.00%
16,000
0.86
Apr 15, 2026
1.42
1.48
1.37
1.38
1.38
+0.73%
72,000
4.02
Apr 14, 2026
1.45
1.45
1.33
1.37
1.37
-2.14%
60,000
3.54
Apr 13, 2026
1.24
1.45
1.24
1.40
1.40
+13.82%
165,000
11.36
Apr 10, 2026
1.34
1.38
1.19
1.23
1.23
-6.82%
148,000
12.09
Apr 09, 2026
1.20
1.41
1.20
1.32
1.32
+6.45%
343,000
50.25
Apr 08, 2026
1.24
1.24
1.15
1.24
1.24
-0.80%
31,000
4.89
Apr 07, 2026
1.30
1.30
1.25
1.25
1.25
-2.34%
7,000
1.13
Apr 06, 2026
1.28
1.28
1.25
1.28
1.28
0.00%
0
0.00
Apr 03, 2026
1.28
1.28
1.25
1.28
1.28
0.00%
0
0.00
Apr 02, 2026
1.25
1.28
1.25
1.28
1.28
-0.78%
2,000
0.32
Apr 01, 2026
1.26
1.29
1.26
1.29
1.29
+0.78%
7,000
1.13
Mar 31, 2026
1.31
1.31
1.28
1.28
1.28
-5.54%
5,000
0.81
Mar 30, 2026
1.33
1.36
1.33
1.36
1.36
+2.65%
12,000
2.02
Mar 27, 2026
1.30
1.32
1.30
1.32
1.32
-1.86%
2,000
0.34
Rows:
50