Lisi S.A. (EPA:FII)
France · Delayed Price · Currency is EUR 53.70
-1.30 (-2.36%)
At close: Jan 28, 2026
Lisi S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 55.70 | 55.80 | 53.70 | 53.70 | 53.70 | -2.36% | 32,008 |
| Jan 27, 2026 | 56.40 | 56.80 | 54.40 | 55.00 | 55.00 | -1.08% | 49,810 |
| Jan 26, 2026 | 55.50 | 55.90 | 54.00 | 55.60 | 55.60 | 1.09% | 44,728 |
| Jan 23, 2026 | 54.00 | 55.40 | 53.80 | 55.00 | 55.00 | 1.48% | 30,578 |
| Jan 22, 2026 | 54.20 | 55.20 | 53.80 | 54.20 | 54.20 | - | 26,011 |
| Jan 21, 2026 | 55.10 | 55.10 | 54.20 | 54.20 | 54.20 | -1.45% | 16,264 |
| Jan 20, 2026 | 55.20 | 55.50 | 54.00 | 55.00 | 55.00 | -1.43% | 58,157 |
| Jan 19, 2026 | 55.00 | 55.80 | 55.00 | 55.80 | 55.80 | 0.72% | 60,098 |
| Jan 16, 2026 | 54.80 | 55.70 | 54.70 | 55.40 | 55.40 | 0.54% | 61,945 |
| Jan 15, 2026 | 56.00 | 56.10 | 54.40 | 55.10 | 55.10 | -1.43% | 22,749 |
| Jan 14, 2026 | 56.40 | 56.50 | 55.20 | 55.90 | 55.90 | -0.71% | 24,415 |
| Jan 13, 2026 | 56.00 | 56.40 | 55.20 | 56.30 | 56.30 | 1.44% | 35,777 |
| Jan 12, 2026 | 57.50 | 57.90 | 55.20 | 55.50 | 55.50 | -3.31% | 32,133 |
| Jan 9, 2026 | 56.70 | 57.50 | 56.00 | 57.40 | 57.40 | 1.77% | 28,612 |
| Jan 8, 2026 | 56.40 | 57.40 | 56.30 | 56.40 | 56.40 | -1.05% | 21,169 |
| Jan 7, 2026 | 56.20 | 57.10 | 56.20 | 57.00 | 57.00 | 1.24% | 31,258 |
| Jan 6, 2026 | 56.80 | 56.90 | 55.80 | 56.30 | 56.30 | -0.18% | 18,736 |
| Jan 5, 2026 | 54.20 | 56.90 | 54.00 | 56.40 | 56.40 | 5.42% | 61,317 |
| Jan 2, 2026 | 53.20 | 53.60 | 52.50 | 53.50 | 53.50 | 0.75% | 23,600 |
| Dec 31, 2025 | 52.80 | 53.10 | 52.20 | 53.10 | 53.10 | 0.38% | 7,973 |
| Dec 30, 2025 | 52.00 | 52.90 | 51.70 | 52.90 | 52.90 | 2.32% | 25,329 |
| Dec 29, 2025 | 53.10 | 53.20 | 51.50 | 51.70 | 51.70 | -2.45% | 26,307 |
| Dec 24, 2025 | 52.40 | 53.10 | 52.20 | 53.00 | 53.00 | 1.15% | 10,443 |
| Dec 23, 2025 | 50.90 | 52.70 | 50.70 | 52.40 | 52.40 | 2.75% | 32,521 |
| Dec 22, 2025 | 50.30 | 51.10 | 49.90 | 51.00 | 51.00 | 1.80% | 49,128 |
| Dec 19, 2025 | 51.90 | 52.30 | 49.60 | 50.10 | 50.10 | -3.09% | 218,601 |
| Dec 18, 2025 | 50.70 | 51.90 | 50.10 | 51.70 | 51.70 | 1.97% | 33,981 |
| Dec 17, 2025 | 50.40 | 52.00 | 50.40 | 50.70 | 50.70 | 0.60% | 35,047 |
| Dec 16, 2025 | 50.40 | 50.70 | 49.55 | 50.40 | 50.40 | -0.79% | 19,180 |
| Dec 15, 2025 | 49.50 | 50.80 | 48.45 | 50.80 | 50.80 | 2.63% | 34,876 |
| Dec 12, 2025 | 49.20 | 49.90 | 49.20 | 49.50 | 49.50 | 0.81% | 18,677 |
| Dec 11, 2025 | 49.00 | 50.10 | 49.00 | 49.10 | 49.10 | 0.51% | 18,053 |
| Dec 10, 2025 | 50.30 | 50.30 | 48.40 | 48.85 | 48.85 | -2.69% | 27,197 |
| Dec 9, 2025 | 50.50 | 51.20 | 50.00 | 50.20 | 50.20 | -1.95% | 29,040 |
| Dec 8, 2025 | 51.50 | 51.90 | 51.10 | 51.20 | 51.20 | 0.59% | 16,794 |
| Dec 5, 2025 | 51.80 | 52.40 | 50.60 | 50.90 | 50.90 | -0.59% | 24,247 |
| Dec 4, 2025 | 50.40 | 51.70 | 49.85 | 51.20 | 51.20 | 2.71% | 18,737 |
| Dec 3, 2025 | 49.05 | 49.90 | 48.80 | 49.85 | 49.85 | 1.63% | 23,452 |
| Dec 2, 2025 | 48.75 | 49.40 | 47.90 | 49.05 | 49.05 | 0.62% | 23,814 |
| Dec 1, 2025 | 48.85 | 49.10 | 47.55 | 48.75 | 48.75 | -0.61% | 37,282 |
| Nov 28, 2025 | 49.20 | 49.30 | 48.10 | 49.05 | 49.05 | 0.10% | 29,823 |
| Nov 27, 2025 | 49.90 | 49.95 | 48.80 | 49.00 | 49.00 | -1.71% | 27,926 |
| Nov 26, 2025 | 48.80 | 50.00 | 48.80 | 49.85 | 49.85 | 2.57% | 27,644 |
| Nov 25, 2025 | 47.80 | 48.95 | 47.65 | 48.60 | 48.60 | 1.67% | 32,028 |
| Nov 24, 2025 | 49.20 | 50.30 | 47.80 | 47.80 | 47.80 | -1.34% | 175,846 |
| Nov 21, 2025 | 48.35 | 49.00 | 47.75 | 48.45 | 48.45 | -1.22% | 24,040 |
| Nov 20, 2025 | 49.65 | 50.00 | 48.95 | 49.05 | 49.05 | 0.41% | 25,892 |
| Nov 19, 2025 | 49.00 | 49.50 | 48.40 | 48.85 | 48.85 | - | 26,259 |
| Nov 18, 2025 | 48.55 | 49.35 | 48.35 | 48.85 | 48.85 | -0.81% | 27,660 |
| Nov 17, 2025 | 47.30 | 49.35 | 47.30 | 49.25 | 49.25 | 5.01% | 26,126 |