Lisi S.A. (EPA:FII)
France · Delayed Price · Currency is EUR 56.50
+3.00 (5.61%)
Jan 5, 2026, 3:05 PM CET
Lisi S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 54.20 | 54.40 | 54.00 | 54.30 | - | 1.50% | 4,441 |
| 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 |
| Nov 14, 2025 | 46.90 | 47.20 | 45.75 | 46.90 | 46.90 | - | 10,355 |
| Nov 13, 2025 | 46.50 | 47.20 | 46.25 | 46.90 | 46.90 | 1.74% | 22,093 |
| Nov 12, 2025 | 45.85 | 47.00 | 45.85 | 46.10 | 46.10 | 0.66% | 61,695 |
| Nov 11, 2025 | 46.80 | 46.80 | 45.10 | 45.80 | 45.80 | -1.72% | 60,510 |
| Nov 10, 2025 | 45.95 | 47.20 | 45.95 | 46.60 | 46.60 | 3.33% | 23,917 |
| Nov 7, 2025 | 45.15 | 45.65 | 45.00 | 45.10 | 45.10 | -0.88% | 18,342 |
| Nov 6, 2025 | 46.00 | 46.30 | 45.05 | 45.50 | 45.50 | -1.09% | 20,213 |
| Nov 5, 2025 | 46.05 | 46.60 | 45.80 | 46.00 | 46.00 | -0.86% | 23,074 |
| Nov 4, 2025 | 49.20 | 49.25 | 46.40 | 46.40 | 46.40 | -6.45% | 32,781 |
| Nov 3, 2025 | 50.80 | 50.80 | 49.00 | 49.60 | 49.60 | -2.36% | 28,581 |
| Oct 31, 2025 | 50.50 | 51.20 | 50.00 | 50.80 | 50.80 | 0.59% | 32,292 |
| Oct 30, 2025 | 49.80 | 50.90 | 49.30 | 50.50 | 50.50 | 1.30% | 19,451 |
| Oct 29, 2025 | 50.10 | 50.40 | 49.25 | 49.85 | 49.85 | -0.30% | 29,882 |
| Oct 28, 2025 | 49.80 | 50.10 | 49.10 | 50.00 | 50.00 | 0.30% | 17,644 |
| Oct 27, 2025 | 51.30 | 51.50 | 48.95 | 49.85 | 49.85 | -1.09% | 36,333 |
| Oct 24, 2025 | 49.20 | 50.60 | 48.50 | 50.40 | 50.40 | 3.07% | 33,815 |
| Oct 23, 2025 | 48.50 | 48.90 | 47.20 | 48.90 | 48.90 | 1.03% | 25,922 |