Lisi S.A. (EPA:FII)
France · Delayed Price · Currency is EUR 43.65
-0.15 (-0.34%)
Sep 16, 2025, 5:35 PM CET
Lisi S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 43.75 | 44.25 | 43.65 | 43.90 | 43.90 | 0.23% | 10,241 |
| Sep 15, 2025 | 42.00 | 43.85 | 42.00 | 43.80 | 43.80 | 4.66% | 37,896 |
| Sep 12, 2025 | 41.60 | 42.25 | 41.50 | 41.85 | 41.85 | 0.72% | 37,127 |
| Sep 11, 2025 | 41.20 | 41.60 | 40.90 | 41.55 | 41.55 | 0.97% | 67,503 |
| Sep 10, 2025 | 40.90 | 41.30 | 40.70 | 41.15 | 41.15 | 1.73% | 68,830 |
| Sep 9, 2025 | 40.60 | 41.05 | 40.10 | 40.45 | 40.45 | - | 42,538 |
| Sep 8, 2025 | 40.55 | 40.80 | 39.90 | 40.45 | 40.45 | 1.13% | 42,527 |
| Sep 5, 2025 | 40.00 | 41.70 | 40.00 | 40.00 | 40.00 | 0.76% | 60,240 |
| Sep 4, 2025 | 39.55 | 40.35 | 37.55 | 39.70 | 39.70 | -9.57% | 158,912 |
| Sep 3, 2025 | 43.90 | 44.55 | 43.45 | 43.90 | 43.90 | - | 13,536 |
| Sep 2, 2025 | 45.40 | 45.40 | 42.90 | 43.90 | 43.90 | -3.52% | 29,982 |
| Sep 1, 2025 | 45.20 | 45.85 | 44.65 | 45.50 | 45.50 | 0.22% | 14,973 |
| Aug 29, 2025 | 43.40 | 46.30 | 43.40 | 45.40 | 45.40 | 4.61% | 32,811 |
| Aug 28, 2025 | 43.20 | 43.85 | 43.05 | 43.40 | 43.40 | 0.23% | 23,732 |
| Aug 27, 2025 | 44.35 | 44.40 | 43.10 | 43.30 | 43.30 | -1.93% | 23,625 |
| Aug 26, 2025 | 44.00 | 44.20 | 43.05 | 44.15 | 44.15 | -2.43% | 51,856 |
| Aug 25, 2025 | 45.40 | 45.65 | 45.05 | 45.25 | 45.25 | -0.33% | 11,745 |
| Aug 22, 2025 | 44.80 | 45.45 | 44.65 | 45.40 | 45.40 | 1.23% | 15,649 |
| Aug 21, 2025 | 44.35 | 44.90 | 44.25 | 44.85 | 44.85 | 1.36% | 15,611 |
| Aug 20, 2025 | 44.20 | 45.05 | 44.00 | 44.25 | 44.25 | -1.23% | 17,745 |
| Aug 19, 2025 | 45.90 | 45.90 | 44.80 | 44.80 | 44.80 | -2.61% | 15,979 |
| Aug 18, 2025 | 45.50 | 46.25 | 45.50 | 46.00 | 46.00 | 0.88% | 15,161 |
| Aug 15, 2025 | 46.90 | 46.90 | 45.55 | 45.60 | 45.60 | -1.83% | 15,522 |
| Aug 14, 2025 | 46.05 | 47.25 | 46.05 | 46.45 | 46.45 | 1.31% | 26,932 |
| Aug 13, 2025 | 46.45 | 47.20 | 45.80 | 45.85 | 45.85 | -1.19% | 17,700 |
| Aug 12, 2025 | 46.00 | 46.40 | 45.10 | 46.40 | 46.40 | 0.87% | 22,863 |
| Aug 11, 2025 | 46.50 | 46.50 | 45.25 | 46.00 | 46.00 | -1.60% | 32,032 |
| Aug 8, 2025 | 47.70 | 47.95 | 46.75 | 46.75 | 46.75 | -1.99% | 30,811 |
| Aug 7, 2025 | 48.15 | 48.60 | 47.70 | 47.70 | 47.70 | -1.04% | 25,618 |
| Aug 6, 2025 | 47.80 | 48.70 | 47.65 | 48.20 | 48.20 | 1.47% | 24,614 |
| Aug 5, 2025 | 47.10 | 48.10 | 47.00 | 47.50 | 47.50 | 0.74% | 34,354 |
| Aug 4, 2025 | 46.25 | 47.20 | 45.70 | 47.15 | 47.15 | 2.50% | 36,399 |
| Aug 1, 2025 | 46.45 | 46.95 | 45.40 | 46.00 | 46.00 | -2.95% | 57,667 |
| Jul 31, 2025 | 47.20 | 49.30 | 47.10 | 47.40 | 47.40 | -1.25% | 48,331 |
| Jul 30, 2025 | 44.95 | 48.00 | 44.95 | 48.00 | 48.00 | 5.49% | 56,456 |
| Jul 29, 2025 | 43.20 | 45.75 | 42.80 | 45.50 | 45.50 | 5.94% | 59,538 |
| Jul 28, 2025 | 40.85 | 44.70 | 40.75 | 42.95 | 42.95 | 4.25% | 67,677 |
| Jul 25, 2025 | 39.35 | 42.00 | 36.20 | 41.20 | 41.20 | 7.29% | 207,259 |
| Jul 24, 2025 | 37.35 | 38.80 | 37.10 | 38.40 | 38.40 | 2.67% | 35,931 |
| Jul 23, 2025 | 38.20 | 38.20 | 37.35 | 37.40 | 37.40 | -1.06% | 36,398 |
| Jul 22, 2025 | 39.00 | 39.00 | 37.75 | 37.80 | 37.80 | -3.32% | 19,366 |
| Jul 21, 2025 | 39.00 | 39.10 | 38.60 | 39.10 | 39.10 | - | 10,370 |
| Jul 18, 2025 | 38.85 | 39.10 | 38.70 | 39.10 | 39.10 | 0.51% | 24,513 |
| Jul 17, 2025 | 38.10 | 39.05 | 37.95 | 38.90 | 38.90 | 2.77% | 22,357 |
| Jul 16, 2025 | 38.85 | 38.90 | 37.85 | 37.85 | 37.85 | -2.57% | 13,655 |
| Jul 15, 2025 | 39.70 | 39.70 | 38.80 | 38.85 | 38.85 | -1.40% | 21,791 |
| Jul 14, 2025 | 38.45 | 39.65 | 38.45 | 39.40 | 39.40 | 1.55% | 35,533 |
| Jul 11, 2025 | 39.00 | 39.60 | 38.50 | 38.80 | 38.80 | -3.60% | 33,058 |
| Jul 10, 2025 | 39.30 | 41.55 | 38.70 | 40.25 | 40.25 | 4.95% | 46,286 |
| Jul 9, 2025 | 37.90 | 38.60 | 37.90 | 38.35 | 38.35 | 1.05% | 15,196 |