Lisi S.A. (EPA:FII)
France · Delayed Price · Currency is EUR 45.40
+0.55 (1.23%)
Aug 22, 2025, 5:35 PM CET
Lisi S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 38.45 | 38.80 | 37.70 | 37.95 | 37.95 | -0.91% | 17,695 |
| Jul 7, 2025 | 36.60 | 38.30 | 36.60 | 38.30 | 38.30 | 4.36% | 17,998 |
| Jul 4, 2025 | 36.50 | 36.80 | 36.00 | 36.70 | 36.70 | 0.55% | 36,060 |
| Jul 3, 2025 | 36.50 | 36.50 | 35.95 | 36.50 | 36.50 | 0.69% | 33,006 |
| Jul 2, 2025 | 36.20 | 36.90 | 36.05 | 36.25 | 36.25 | 0.14% | 15,314 |
| Jul 1, 2025 | 37.80 | 38.00 | 36.20 | 36.20 | 36.20 | -4.23% | 28,726 |
| Jun 30, 2025 | 37.80 | 38.35 | 37.35 | 37.80 | 37.80 | 0.53% | 38,014 |
| Jun 27, 2025 | 35.85 | 37.60 | 35.70 | 37.60 | 37.60 | 5.47% | 20,469 |
| Jun 26, 2025 | 36.10 | 36.30 | 35.35 | 35.65 | 35.65 | -0.70% | 30,096 |
| Jun 25, 2025 | 34.30 | 35.90 | 34.30 | 35.90 | 35.90 | 4.36% | 31,164 |
| Jun 24, 2025 | 33.30 | 34.60 | 33.25 | 34.40 | 34.40 | 3.61% | 49,328 |
| Jun 23, 2025 | 32.95 | 33.35 | 32.60 | 33.20 | 33.20 | 0.45% | 28,952 |
| Jun 20, 2025 | 32.45 | 33.15 | 32.45 | 33.05 | 33.05 | 2.01% | 16,729 |
| Jun 19, 2025 | 32.20 | 32.65 | 31.90 | 32.40 | 32.40 | 0.31% | 10,058 |
| Jun 18, 2025 | 31.90 | 32.50 | 31.70 | 32.30 | 32.30 | 0.94% | 19,317 |
| Jun 17, 2025 | 32.00 | 32.10 | 31.45 | 32.00 | 32.00 | -0.16% | 16,415 |
| Jun 16, 2025 | 31.75 | 32.40 | 31.75 | 32.05 | 32.05 | 1.75% | 15,898 |