Lisi S.A. (EPA:FII)
France · Delayed Price · Currency is EUR 67.10
-0.90 (-1.32%)
Jul 9, 2026, 5:35 PM CET
Lisi S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 69.00 | 70.10 | 67.10 | 67.10 | 67.10 | -1.32% | 41,663 |
| Jul 8, 2026 | 68.40 | 68.80 | 67.00 | 68.00 | 68.00 | -0.87% | 65,310 |
| Jul 7, 2026 | 70.60 | 70.60 | 68.60 | 68.60 | 68.60 | -4.32% | 60,499 |
| Jul 6, 2026 | 70.40 | 71.70 | 70.00 | 71.70 | 71.70 | 1.70% | 109,832 |
| Jul 3, 2026 | 69.60 | 71.40 | 69.50 | 70.50 | 70.50 | 1.44% | 93,853 |
| Jul 2, 2026 | 67.50 | 70.40 | 67.00 | 69.50 | 69.50 | 2.66% | 79,245 |
| Jul 1, 2026 | 65.70 | 69.70 | 65.60 | 67.70 | 67.70 | 3.04% | 44,963 |
| Jun 30, 2026 | 65.70 | 66.70 | 65.60 | 65.70 | 65.70 | 0.46% | 79,675 |
| Jun 29, 2026 | 66.30 | 66.80 | 65.40 | 65.40 | 65.40 | -1.06% | 28,008 |
| Jun 26, 2026 | 65.90 | 66.60 | 64.90 | 66.10 | 66.10 | -0.15% | 81,129 |
| Jun 25, 2026 | 67.40 | 67.50 | 66.20 | 66.20 | 66.20 | -1.19% | 32,304 |
| Jun 24, 2026 | 67.40 | 67.80 | 66.10 | 67.00 | 67.00 | -0.59% | 35,204 |
| Jun 23, 2026 | 68.50 | 69.00 | 66.90 | 67.40 | 67.40 | -2.60% | 39,239 |
| Jun 22, 2026 | 72.30 | 72.60 | 69.10 | 69.20 | 69.20 | 2.52% | 56,466 |
| Jun 19, 2026 | 67.30 | 68.20 | 67.30 | 67.50 | 67.50 | 0.15% | 36,941 |
| Jun 18, 2026 | 67.50 | 68.60 | 66.60 | 67.40 | 67.40 | -0.30% | 20,836 |
| Jun 17, 2026 | 66.50 | 67.70 | 66.00 | 67.60 | 67.60 | 1.65% | 17,466 |
| Jun 16, 2026 | 67.30 | 68.80 | 66.50 | 66.50 | 66.50 | -0.60% | 28,327 |
| Jun 15, 2026 | 67.10 | 68.50 | 66.80 | 66.90 | 66.90 | 1.67% | 33,785 |
| Jun 12, 2026 | 65.50 | 67.10 | 65.10 | 65.80 | 65.80 | 2.02% | 26,595 |
| Jun 11, 2026 | 63.10 | 64.80 | 62.90 | 64.50 | 64.50 | 2.54% | 26,579 |
| Jun 10, 2026 | 63.20 | 63.80 | 62.30 | 62.90 | 62.90 | -0.32% | 38,350 |
| Jun 9, 2026 | 62.70 | 64.70 | 62.10 | 63.10 | 63.10 | 0.32% | 33,677 |
| Jun 8, 2026 | 62.80 | 64.10 | 62.20 | 62.90 | 62.90 | -2.02% | 31,514 |
| Jun 5, 2026 | 64.90 | 65.00 | 64.20 | 64.20 | 64.20 | -0.93% | 19,147 |
| Jun 4, 2026 | 64.30 | 64.80 | 63.60 | 64.80 | 64.80 | 0.93% | 25,551 |
| Jun 3, 2026 | 65.20 | 65.20 | 64.00 | 64.20 | 64.20 | -1.23% | 24,713 |
| Jun 2, 2026 | 65.90 | 66.60 | 64.60 | 65.00 | 65.00 | -0.15% | 34,064 |
| Jun 1, 2026 | 67.80 | 68.00 | 64.70 | 65.10 | 65.10 | -3.84% | 28,159 |
| May 29, 2026 | 69.80 | 70.30 | 67.70 | 67.70 | 67.70 | -2.87% | 52,330 |
| May 28, 2026 | 68.10 | 69.70 | 67.40 | 69.70 | 69.70 | 2.80% | 46,649 |
| May 27, 2026 | 67.50 | 68.90 | 66.90 | 67.80 | 67.80 | 1.65% | 54,203 |
| May 26, 2026 | 66.10 | 66.70 | 65.00 | 66.70 | 66.70 | 0.76% | 68,577 |
| May 25, 2026 | 66.00 | 66.60 | 65.90 | 66.20 | 66.20 | 1.69% | 26,279 |
| May 22, 2026 | 64.90 | 66.10 | 64.30 | 65.10 | 65.10 | 0.93% | 21,394 |
| May 21, 2026 | 64.10 | 65.40 | 63.70 | 64.50 | 64.50 | 0.78% | 41,582 |
| May 20, 2026 | 62.50 | 64.50 | 62.10 | 64.00 | 64.00 | 3.06% | 42,020 |
| May 19, 2026 | 63.00 | 63.80 | 61.70 | 62.10 | 62.10 | -0.96% | 30,477 |
| May 18, 2026 | 63.40 | 64.20 | 62.60 | 62.70 | 62.70 | -2.34% | 31,504 |
| May 15, 2026 | 63.30 | 64.80 | 62.70 | 64.20 | 64.20 | 0.31% | 24,486 |
| May 14, 2026 | 64.40 | 64.90 | 63.70 | 64.00 | 64.00 | - | 47,196 |
| May 13, 2026 | 65.00 | 65.80 | 63.20 | 64.00 | 64.00 | -0.47% | 39,421 |
| May 12, 2026 | 65.00 | 66.40 | 64.00 | 64.30 | 64.30 | -2.13% | 22,376 |
| May 11, 2026 | 65.60 | 65.90 | 64.60 | 65.70 | 65.70 | 0.46% | 41,342 |
| May 8, 2026 | 66.70 | 66.80 | 65.20 | 65.40 | 65.40 | -2.53% | 22,439 |
| May 7, 2026 | 66.50 | 68.40 | 66.30 | 67.10 | 67.10 | 0.15% | 63,213 |
| May 6, 2026 | 62.50 | 67.00 | 62.50 | 67.00 | 67.00 | 7.72% | 62,328 |
| May 5, 2026 | 62.10 | 62.80 | 61.50 | 62.20 | 62.20 | 0.65% | 27,432 |
| May 4, 2026 | 62.20 | 63.30 | 61.50 | 61.80 | 61.80 | -0.64% | 42,621 |
| Apr 30, 2026 | 59.90 | 62.80 | 59.90 | 62.20 | 62.20 | 1.90% | 37,679 |