Lion Capital S.A. (LION) Price History

Daily open, high, low, close and volume for Lion Capital S.A. (LION) from 2025-10-09 to 2026-10-16, newest first.

Date	Open	High	Low	Close	Volume
2026-10-16	RON 4.83	RON 4.95	RON 4.81	RON 4.95	39,638
2026-10-15	RON 4.79	RON 4.96	RON 4.79	RON 4.89	34,533
2026-10-14	RON 4.76	RON 4.89	RON 4.76	RON 4.89	29,904
2026-10-13	RON 4.73	RON 4.79	RON 4.73	RON 4.79	6,156
2026-10-12	RON 4.78	RON 4.82	RON 4.74	RON 4.75	22,901
2026-10-09	RON 4.71	RON 4.79	RON 4.71	RON 4.78	20,386
2026-10-08	RON 4.73	RON 4.79	RON 4.71	RON 4.78	22,151
2026-10-07	RON 4.82	RON 4.82	RON 4.72	RON 4.77	17,634
2026-10-06	RON 4.84	RON 4.84	RON 4.75	RON 4.78	12,604
2026-10-05	RON 4.80	RON 4.84	RON 4.70	RON 4.84	49,085
2026-10-02	RON 4.57	RON 4.75	RON 4.56	RON 4.75	16,676
2026-10-01	RON 4.57	RON 4.62	RON 4.51	RON 4.56	6,461
2026-09-30	RON 4.47	RON 4.57	RON 4.41	RON 4.57	13,002
2026-09-29	RON 4.58	RON 4.58	RON 4.35	RON 4.51	14,077
2026-09-28	RON 4.51	RON 4.59	RON 4.47	RON 4.58	6,564
2026-09-25	RON 4.50	RON 4.59	RON 4.47	RON 4.59	5,352
2026-09-24	RON 4.51	RON 4.66	RON 4.50	RON 4.50	8,450
2026-09-23	RON 4.62	RON 4.64	RON 4.60	RON 4.60	22,706
2026-09-22	RON 4.58	RON 4.62	RON 4.56	RON 4.62	7,628
2026-09-21	RON 4.60	RON 4.64	RON 4.58	RON 4.59	4,038
2026-09-18	RON 4.52	RON 4.64	RON 4.50	RON 4.54	55,723
2026-09-17	RON 4.60	RON 4.60	RON 4.50	RON 4.60	17,539
2026-09-16	RON 4.70	RON 4.70	RON 4.52	RON 4.60	15,862
2026-09-15	RON 4.74	RON 4.80	RON 4.62	RON 4.74	14,892
2026-09-14	RON 4.82	RON 4.90	RON 4.71	RON 4.76	14,050
2026-09-11	RON 4.82	RON 4.92	RON 4.80	RON 4.86	3,651
2026-09-10	RON 5.02	RON 5.02	RON 4.83	RON 4.93	18,830
2026-09-09	RON 5.18	RON 5.24	RON 4.94	RON 5.04	44,094
2026-09-08	RON 5.20	RON 5.20	RON 5.02	RON 5.14	13,555
2026-09-07	RON 4.98	RON 5.26	RON 4.98	RON 5.26	99,343
2026-09-04	RON 4.81	RON 5.00	RON 4.76	RON 4.98	113,282
2026-09-03	RON 4.78	RON 4.81	RON 4.71	RON 4.80	67,402
2026-09-02	RON 4.72	RON 4.80	RON 4.72	RON 4.80	39,978
2026-09-01	RON 4.73	RON 4.81	RON 4.72	RON 4.80	31,702
2026-08-31	RON 4.86	RON 4.86	RON 4.70	RON 4.73	29,979
2026-08-28	RON 4.91	RON 4.91	RON 4.73	RON 4.86	22,575
2026-08-27	RON 4.90	RON 4.94	RON 4.86	RON 4.91	28,478
2026-08-26	RON 4.90	RON 4.94	RON 4.88	RON 4.94	29,833
2026-08-25	RON 4.89	RON 4.96	RON 4.85	RON 4.95	31,718
2026-08-24	RON 4.89	RON 4.89	RON 4.80	RON 4.89	5,675
2026-08-21	RON 4.84	RON 4.94	RON 4.84	RON 4.92	32,238
2026-08-20	RON 4.58	RON 4.95	RON 4.58	RON 4.89	109,445
2026-08-19	RON 4.50	RON 4.64	RON 4.50	RON 4.56	35,727
2026-08-18	RON 4.60	RON 4.69	RON 4.43	RON 4.54	176,710
2026-08-17	RON 4.68	RON 4.68	RON 4.59	RON 4.59	3,491
2026-08-14	RON 4.56	RON 4.68	RON 4.56	RON 4.68	18,587
2026-08-13	RON 4.62	RON 4.62	RON 4.56	RON 4.62	330
2026-08-12	RON 4.58	RON 4.63	RON 4.54	RON 4.63	5,045
2026-08-11	RON 4.60	RON 4.63	RON 4.52	RON 4.63	16,360
2026-08-10	RON 4.56	RON 4.58	RON 4.53	RON 4.58	15,008
2026-08-07	RON 4.52	RON 4.60	RON 4.50	RON 4.60	14,328
2026-08-06	RON 4.60	RON 4.60	RON 4.51	RON 4.59	23,783
2026-08-05	RON 4.69	RON 4.69	RON 4.61	RON 4.61	2,950
2026-08-04	RON 4.65	RON 4.66	RON 4.63	RON 4.65	4,059
2026-08-03	RON 4.56	RON 4.68	RON 4.56	RON 4.63	12,152
2026-07-31	RON 4.55	RON 4.63	RON 4.55	RON 4.63	12,213
2026-07-30	RON 4.62	RON 4.62	RON 4.50	RON 4.62	45,434
2026-07-29	RON 4.55	RON 4.62	RON 4.55	RON 4.62	11,725
2026-07-28	RON 4.54	RON 4.62	RON 4.51	RON 4.62	18,645
2026-07-27	RON 4.54	RON 4.63	RON 4.54	RON 4.60	6,367
2026-07-24	RON 4.68	RON 4.68	RON 4.53	RON 4.64	18,155
2026-07-23	RON 4.69	RON 4.69	RON 4.61	RON 4.66	9,830
2026-07-22	RON 4.64	RON 4.70	RON 4.58	RON 4.68	94,339
2026-07-21	RON 4.52	RON 4.66	RON 4.51	RON 4.64	45,345
2026-07-20	RON 4.62	RON 4.62	RON 4.52	RON 4.59	16,427
2026-07-17	RON 4.56	RON 4.64	RON 4.50	RON 4.62	117,400
2026-07-16	RON 4.50	RON 4.56	RON 4.50	RON 4.56	33,725
2026-07-15	RON 4.49	RON 4.56	RON 4.48	RON 4.55	4,312
2026-07-14	RON 4.46	RON 4.58	RON 4.43	RON 4.54	138,862
2026-07-13	RON 4.43	RON 4.49	RON 4.41	RON 4.46	7,060
2026-07-10	RON 4.50	RON 4.55	RON 4.34	RON 4.45	49,286
2026-07-09	RON 4.51	RON 4.54	RON 4.50	RON 4.50	7,422
2026-07-08	RON 4.53	RON 4.56	RON 4.52	RON 4.56	6,341
2026-07-07	RON 4.58	RON 4.60	RON 4.53	RON 4.58	14,526
2026-07-06	RON 4.59	RON 4.63	RON 4.52	RON 4.58	18,855
2026-07-03	RON 4.55	RON 4.60	RON 4.50	RON 4.59	57,605
2026-07-02	RON 4.48	RON 4.57	RON 4.45	RON 4.55	33,900
2026-07-01	RON 4.40	RON 4.47	RON 4.40	RON 4.47	7,069
2026-06-30	RON 4.28	RON 4.44	RON 4.28	RON 4.40	23,710
2026-06-29	RON 4.32	RON 4.33	RON 4.27	RON 4.33	11,389
2026-06-26	RON 4.32	RON 4.32	RON 4.26	RON 4.32	1,126
2026-06-25	RON 4.31	RON 4.35	RON 4.22	RON 4.32	136,849
2026-06-24	RON 4.22	RON 4.33	RON 4.19	RON 4.31	30,853
2026-06-23	RON 4.24	RON 4.26	RON 4.19	RON 4.24	18,150
2026-06-22	RON 4.33	RON 4.33	RON 4.19	RON 4.22	20,512
2026-06-19	RON 4.37	RON 4.37	RON 4.26	RON 4.30	20,675
2026-06-18	RON 4.36	RON 4.39	RON 4.36	RON 4.37	4,887
2026-06-17	RON 4.41	RON 4.41	RON 4.30	RON 4.31	20,007
2026-06-16	RON 4.39	RON 4.44	RON 4.37	RON 4.41	5,750
2026-06-15	RON 4.47	RON 4.47	RON 4.35	RON 4.45	12,522
2026-06-12	RON 4.24	RON 4.50	RON 4.24	RON 4.48	154,689
2026-06-11	RON 4.22	RON 4.24	RON 4.16	RON 4.24	47,798
2026-06-10	RON 4.26	RON 4.26	RON 4.18	RON 4.22	12,670
2026-06-09	RON 4.30	RON 4.30	RON 4.20	RON 4.27	44,004
2026-06-08	RON 4.28	RON 4.32	RON 4.21	RON 4.26	11,648
2026-06-05	RON 4.35	RON 4.37	RON 4.25	RON 4.32	30,925
2026-06-04	RON 4.37	RON 4.38	RON 4.34	RON 4.38	52,513
2026-06-03	RON 4.36	RON 4.43	RON 4.36	RON 4.42	14,881
2026-06-02	RON 4.49	RON 4.49	RON 4.35	RON 4.45	67,963
2026-05-29	RON 4.45	RON 4.51	RON 4.45	RON 4.49	24,331
2026-05-28	RON 4.51	RON 4.51	RON 4.43	RON 4.51	17,699
2026-05-27	RON 4.48	RON 4.51	RON 4.45	RON 4.51	10,220
2026-05-26	RON 4.48	RON 4.52	RON 4.47	RON 4.50	20,330
2026-05-25	RON 4.52	RON 4.53	RON 4.46	RON 4.48	35,531
2026-05-22	RON 4.46	RON 4.53	RON 4.46	RON 4.52	14,109
2026-05-21	RON 4.54	RON 4.54	RON 4.45	RON 4.52	30,569
2026-05-20	RON 4.58	RON 4.61	RON 4.52	RON 4.54	67,683
2026-05-19	RON 4.50	RON 4.59	RON 4.49	RON 4.57	75,074
2026-05-18	RON 4.48	RON 4.57	RON 4.47	RON 4.54	84,180
2026-05-15	RON 4.48	RON 4.56	RON 4.45	RON 4.54	75,976
2026-05-14	RON 4.40	RON 4.49	RON 4.40	RON 4.48	58,119
2026-05-13	RON 4.48	RON 4.52	RON 4.41	RON 4.52	31,355
2026-05-12	RON 4.47	RON 4.52	RON 4.46	RON 4.52	7,690
2026-05-11	RON 4.55	RON 4.56	RON 4.47	RON 4.54	41,001
2026-05-08	RON 4.57	RON 4.58	RON 4.50	RON 4.55	38,148
2026-05-07	RON 4.80	RON 4.85	RON 4.52	RON 4.58	57,157
2026-05-06	RON 4.32	RON 4.55	RON 4.32	RON 4.50	27,691
2026-05-05	RON 4.34	RON 4.45	RON 4.23	RON 4.45	11,230
2026-05-04	RON 4.30	RON 4.34	RON 4.24	RON 4.25	3,250
2026-04-30	RON 4.27	RON 4.35	RON 4.24	RON 4.30	19,460
2026-04-29	RON 4.29	RON 4.38	RON 4.25	RON 4.35	18,453
2026-04-28	RON 4.44	RON 4.45	RON 4.24	RON 4.40	25,515
2026-04-27	RON 4.49	RON 4.49	RON 4.44	RON 4.47	13,063
2026-04-24	RON 4.57	RON 4.57	RON 4.43	RON 4.49	13,558
2026-04-23	RON 4.58	RON 4.58	RON 4.45	RON 4.45	22,487
2026-04-22	RON 4.53	RON 4.59	RON 4.50	RON 4.58	7,386
2026-04-21	RON 4.60	RON 4.60	RON 4.46	RON 4.56	33,196
2026-04-20	RON 4.74	RON 4.74	RON 4.58	RON 4.66	7,048
2026-04-17	RON 4.89	RON 4.89	RON 4.73	RON 4.79	40,352
2026-04-16	RON 4.80	RON 4.95	RON 4.79	RON 4.89	33,505
2026-04-15	RON 4.59	RON 4.89	RON 4.58	RON 4.79	61,846
2026-04-14	RON 4.47	RON 4.58	RON 4.47	RON 4.51	17,274
2026-04-09	RON 4.42	RON 4.47	RON 4.41	RON 4.47	1,642
2026-04-08	RON 4.39	RON 4.48	RON 4.37	RON 4.48	6,990
2026-04-07	RON 4.47	RON 4.47	RON 4.35	RON 4.40	8,358
2026-04-06	RON 4.34	RON 4.48	RON 4.32	RON 4.47	4,367
2026-04-03	RON 4.40	RON 4.48	RON 4.33	RON 4.48	31,746
2026-04-02	RON 4.35	RON 4.40	RON 4.31	RON 4.39	4,925
2026-04-01	RON 4.48	RON 4.48	RON 4.34	RON 4.36	6,904
2026-03-31	RON 4.52	RON 4.52	RON 4.22	RON 4.44	10,342
2026-03-30	RON 4.52	RON 4.55	RON 4.46	RON 4.52	4,453
2026-03-27	RON 4.56	RON 4.56	RON 4.46	RON 4.46	6,026
2026-03-26	RON 4.48	RON 4.56	RON 4.46	RON 4.50	14,013
2026-03-25	RON 4.48	RON 4.54	RON 4.47	RON 4.49	71,295
2026-03-24	RON 4.49	RON 4.54	RON 4.47	RON 4.48	12,102
2026-03-23	RON 4.54	RON 4.55	RON 4.48	RON 4.48	12,087
2026-03-20	RON 4.50	RON 4.60	RON 4.50	RON 4.53	6,675
2026-03-19	RON 4.62	RON 4.62	RON 4.50	RON 4.59	14,825
2026-03-18	RON 4.67	RON 4.67	RON 4.56	RON 4.57	9,429
2026-03-17	RON 4.76	RON 4.76	RON 4.50	RON 4.66	1,669,792
2026-03-16	RON 4.58	RON 4.76	RON 4.56	RON 4.76	23,687
2026-03-13	RON 4.54	RON 4.59	RON 4.54	RON 4.59	4,358
2026-03-12	RON 4.59	RON 4.59	RON 4.54	RON 4.57	2,068
2026-03-11	RON 4.59	RON 4.59	RON 4.52	RON 4.57	23,099
2026-03-10	RON 4.58	RON 4.58	RON 4.47	RON 4.53	29,371
2026-03-09	RON 4.54	RON 4.64	RON 4.47	RON 4.47	72,634
2026-03-06	RON 4.52	RON 4.70	RON 4.50	RON 4.59	28,363
2026-03-05	RON 4.51	RON 4.54	RON 4.47	RON 4.50	26,218
2026-03-04	RON 4.46	RON 4.52	RON 4.45	RON 4.51	14,983
2026-03-03	RON 4.51	RON 4.56	RON 4.46	RON 4.46	26,704
2026-03-02	RON 4.60	RON 4.61	RON 4.50	RON 4.52	65,461
2026-02-27	RON 4.88	RON 4.88	RON 4.63	RON 4.67	29,846
2026-02-26	RON 5.00	RON 5.00	RON 4.53	RON 4.77	111,830
2026-02-25	RON 5.16	RON 5.24	RON 5.10	RON 5.10	16,765
2026-02-24	RON 5.26	RON 5.30	RON 5.12	RON 5.24	49,060
2026-02-23	RON 5.34	RON 5.34	RON 5.24	RON 5.30	21,813
2026-02-20	RON 5.36	RON 5.36	RON 5.24	RON 5.34	24,131
2026-02-19	RON 5.28	RON 5.38	RON 5.24	RON 5.36	68,446
2026-02-18	RON 5.22	RON 5.30	RON 5.18	RON 5.30	44,547
2026-02-17	RON 5.10	RON 5.38	RON 5.10	RON 5.22	156,747
2026-02-16	RON 4.93	RON 5.10	RON 4.93	RON 5.06	163,439
2026-02-13	RON 4.75	RON 4.96	RON 4.75	RON 4.90	54,670
2026-02-12	RON 4.82	RON 4.87	RON 4.74	RON 4.79	29,412
2026-02-11	RON 4.74	RON 4.85	RON 4.72	RON 4.79	21,487
2026-02-10	RON 4.69	RON 4.72	RON 4.60	RON 4.70	53,435
2026-02-09	RON 4.68	RON 4.69	RON 4.61	RON 4.68	2,030
2026-02-06	RON 4.64	RON 4.69	RON 4.57	RON 4.68	14,212
2026-02-05	RON 4.65	RON 4.75	RON 4.65	RON 4.73	7,062
2026-02-04	RON 4.53	RON 4.75	RON 4.53	RON 4.74	24,022
2026-02-03	RON 4.70	RON 4.70	RON 4.55	RON 4.66	10,332
2026-02-02	RON 4.56	RON 4.69	RON 4.42	RON 4.69	19,370
2026-01-30	RON 4.70	RON 4.70	RON 4.53	RON 4.69	6,315
2026-01-29	RON 4.70	RON 4.72	RON 4.60	RON 4.62	13,296
2026-01-28	RON 4.76	RON 4.84	RON 4.65	RON 4.79	95,847
2026-01-27	RON 4.61	RON 4.94	RON 4.61	RON 4.76	49,059
2026-01-26	RON 4.53	RON 4.78	RON 4.53	RON 4.76	72,829
2026-01-23	RON 4.54	RON 4.57	RON 4.52	RON 4.53	18,132
2026-01-22	RON 4.52	RON 4.64	RON 4.48	RON 4.58	42,768
2026-01-21	RON 4.43	RON 4.59	RON 4.43	RON 4.55	12,007
2026-01-20	RON 4.65	RON 4.65	RON 4.50	RON 4.50	23,630
2026-01-19	RON 4.70	RON 4.70	RON 4.45	RON 4.65	61,281
2026-01-16	RON 4.29	RON 4.50	RON 4.21	RON 4.50	285,946
2026-01-15	RON 4.16	RON 4.29	RON 4.15	RON 4.29	96,477
2026-01-14	RON 4.14	RON 4.16	RON 4.10	RON 4.11	7,996
2026-01-13	RON 4.18	RON 4.18	RON 4.10	RON 4.14	60,883
2026-01-12	RON 4.06	RON 4.17	RON 4.06	RON 4.17	69,842
2026-01-09	RON 4.06	RON 4.08	RON 4.02	RON 4.05	5,522
2026-01-08	RON 4.05	RON 4.07	RON 4.00	RON 4.07	41,335
2026-01-05	RON 4.00	RON 4.06	RON 3.98	RON 4.05	14,284
2025-12-30	RON 4.03	RON 4.05	RON 4.00	RON 4.00	14,321
2025-12-29	RON 4.05	RON 4.05	RON 4.02	RON 4.03	15,472
2025-12-23	RON 4.00	RON 4.06	RON 4.00	RON 4.04	24,174
2025-12-22	RON 4.02	RON 4.05	RON 3.95	RON 4.00	75,191
2025-12-19	RON 4.00	RON 4.05	RON 3.95	RON 4.02	22,658
2025-12-18	RON 4.01	RON 4.08	RON 4.01	RON 4.01	68,450
2025-12-17	RON 4.02	RON 4.03	RON 3.96	RON 4.02	73,257
2025-12-16	RON 4.04	RON 4.08	RON 4.03	RON 4.04	23,074
2025-12-15	RON 4.10	RON 4.10	RON 4.04	RON 4.04	8,426
2025-12-12	RON 4.11	RON 4.11	RON 4.05	RON 4.05	5,159
2025-12-11	RON 4.04	RON 4.12	RON 4.04	RON 4.05	19,825
2025-12-10	RON 4.03	RON 4.13	RON 4.00	RON 4.11	70,694
2025-12-09	RON 4.00	RON 4.03	RON 3.98	RON 4.03	37,059
2025-12-08	RON 4.02	RON 4.03	RON 3.97	RON 4.02	126,588
2025-12-05	RON 3.97	RON 4.03	RON 3.96	RON 4.02	50,543
2025-12-04	RON 3.97	RON 4.02	RON 3.97	RON 4.00	3,528
2025-12-03	RON 4.01	RON 4.02	RON 3.96	RON 4.02	50,708
2025-12-02	RON 4.01	RON 4.01	RON 3.95	RON 4.00	22,635
2025-11-28	RON 4.00	RON 4.03	RON 3.99	RON 4.00	4,546
2025-11-27	RON 3.96	RON 4.04	RON 3.96	RON 4.04	21,371
2025-11-26	RON 4.00	RON 4.03	RON 3.93	RON 4.03	10,558
2025-11-25	RON 3.96	RON 3.99	RON 3.93	RON 3.99	24,089
2025-11-24	RON 3.99	RON 4.04	RON 3.85	RON 3.95	14,812
2025-11-21	RON 3.96	RON 3.99	RON 3.85	RON 3.95	96,226
2025-11-20	RON 4.05	RON 4.05	RON 3.95	RON 4.00	90,527
2025-11-19	RON 3.90	RON 4.18	RON 3.90	RON 4.05	230,895
2025-11-18	RON 3.72	RON 3.90	RON 3.72	RON 3.90	262,483
2025-11-17	RON 3.70	RON 3.71	RON 3.66	RON 3.69	8,119
2025-11-14	RON 3.65	RON 3.72	RON 3.63	RON 3.65	104,777
2025-11-13	RON 3.74	RON 3.74	RON 3.53	RON 3.71	10,744
2025-11-12	RON 3.47	RON 3.74	RON 3.47	RON 3.74	309,696
2025-11-11	RON 3.50	RON 3.55	RON 3.44	RON 3.55	7,690
2025-11-10	RON 3.59	RON 3.59	RON 3.50	RON 3.57	17,688
2025-11-07	RON 3.50	RON 3.59	RON 3.43	RON 3.59	38,856
2025-11-06	RON 3.37	RON 3.55	RON 3.37	RON 3.55	36,874
2025-11-05	RON 3.36	RON 3.44	RON 3.33	RON 3.37	36,986
2025-11-04	RON 3.37	RON 3.43	RON 3.34	RON 3.43	5,268
2025-11-03	RON 3.49	RON 3.49	RON 3.27	RON 3.40	11,821
2025-10-31	RON 3.32	RON 3.40	RON 3.27	RON 3.40	42,652
2025-10-30	RON 3.26	RON 3.34	RON 3.26	RON 3.32	15,851
2025-10-29	RON 3.48	RON 3.48	RON 3.35	RON 3.42	33,108
2025-10-28	RON 3.60	RON 3.60	RON 3.38	RON 3.49	2,049,379
2025-10-27	RON 3.69	RON 3.69	RON 3.55	RON 3.55	427,790
2025-10-24	RON 3.45	RON 3.78	RON 3.45	RON 3.62	111,870
2025-10-23	RON 3.45	RON 3.50	RON 3.44	RON 3.50	154,025
2025-10-22	RON 3.31	RON 3.34	RON 3.30	RON 3.31	19,219
2025-10-21	RON 3.31	RON 3.31	RON 3.30	RON 3.30	15,541
2025-10-20	RON 3.34	RON 3.35	RON 3.30	RON 3.31	18,043
2025-10-17	RON 3.32	RON 3.37	RON 3.31	RON 3.34	5,127
2025-10-16	RON 3.36	RON 3.37	RON 3.32	RON 3.37	27,406
2025-10-15	RON 3.35	RON 3.36	RON 3.32	RON 3.36	28,588
2025-10-14	RON 3.32	RON 3.35	RON 3.32	RON 3.35	10,581
2025-10-13	RON 3.31	RON 3.36	RON 3.31	RON 3.36	41,693
2025-10-10	RON 3.33	RON 3.36	RON 3.31	RON 3.31	42,634
2025-10-09	RON 3.36	RON 3.36	RON 3.32	RON 3.32	6,501