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 | - | - |