Lisi S.A. (EPA:FII)
France · Delayed Price · Currency is EUR 61.90
+0.60 (0.98%)
Sep 25, 2026, 5:35 PM CET
Lisi S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 62.10 | 62.10 | 61.20 | 61.90 | - | 0.98% | 26,494 |
| Sep 24, 2026 | 62.20 | 63.00 | 61.30 | 61.30 | 61.30 | -2.08% | 26,626 |
| Sep 23, 2026 | 62.70 | 63.30 | 61.70 | 62.60 | 62.60 | -0.16% | 29,297 |
| Sep 22, 2026 | 63.00 | 63.60 | 61.90 | 62.70 | 62.70 | -0.48% | 14,036 |
| Sep 21, 2026 | 61.60 | 63.00 | 61.50 | 63.00 | 63.00 | 2.77% | 22,025 |
| Sep 18, 2026 | 63.10 | 63.10 | 61.10 | 61.30 | 61.30 | -2.54% | 39,036 |
| Sep 17, 2026 | 62.70 | 63.50 | 62.00 | 62.90 | 62.90 | 0.16% | 23,566 |
| Sep 16, 2026 | 63.40 | 63.80 | 62.10 | 62.80 | 62.80 | -0.32% | 17,085 |
| Sep 15, 2026 | 63.40 | 63.50 | 62.20 | 63.00 | 63.00 | -0.94% | 34,927 |
| Sep 14, 2026 | 61.60 | 64.40 | 61.60 | 63.60 | 63.60 | 2.91% | 49,438 |
| Sep 11, 2026 | 59.10 | 61.80 | 59.10 | 61.80 | 61.80 | 4.57% | 24,954 |
| Sep 10, 2026 | 59.20 | 60.20 | 59.10 | 59.10 | 59.10 | 0.17% | 25,182 |
| Sep 9, 2026 | 60.30 | 60.30 | 58.70 | 59.00 | 59.00 | -2.32% | 25,749 |
| Sep 8, 2026 | 61.20 | 61.20 | 60.10 | 60.40 | 60.40 | -0.98% | 15,215 |
| Sep 7, 2026 | 60.80 | 62.10 | 60.80 | 61.00 | 61.00 | 0.33% | 20,763 |
| Sep 4, 2026 | 59.40 | 61.00 | 59.20 | 60.80 | 60.80 | 2.18% | 26,161 |
| Sep 3, 2026 | 59.40 | 60.10 | 59.20 | 59.50 | 59.50 | - | 17,132 |
| Sep 2, 2026 | 59.30 | 60.50 | 59.10 | 59.50 | 59.50 | -0.50% | 32,779 |
| Sep 1, 2026 | 60.70 | 61.60 | 59.50 | 59.80 | 59.80 | -1.48% | 28,169 |
| Aug 31, 2026 | 62.20 | 62.70 | 60.70 | 60.70 | 60.70 | -2.88% | 69,128 |
| Aug 28, 2026 | 62.70 | 62.80 | 62.20 | 62.50 | 62.50 | 0.48% | 10,729 |
| Aug 27, 2026 | 63.40 | 63.60 | 61.70 | 62.20 | 62.20 | -2.05% | 28,172 |
| Aug 26, 2026 | 63.10 | 64.70 | 63.00 | 63.50 | 63.50 | 1.93% | 24,030 |
| Aug 25, 2026 | 62.50 | 64.00 | 62.30 | 62.30 | 62.30 | 0.48% | 28,068 |
| Aug 24, 2026 | 62.60 | 62.80 | 61.90 | 62.00 | 62.00 | -1.59% | 75,554 |
| Aug 21, 2026 | 63.90 | 63.90 | 62.90 | 63.00 | 63.00 | -1.25% | 15,551 |
| Aug 20, 2026 | 65.20 | 65.20 | 63.50 | 63.80 | 63.80 | -2.15% | 10,313 |
| Aug 19, 2026 | 67.00 | 67.10 | 65.20 | 65.20 | 65.20 | -2.69% | 16,292 |
| Aug 18, 2026 | 67.50 | 67.50 | 66.30 | 67.00 | 67.00 | -1.76% | 16,233 |
| Aug 17, 2026 | 68.60 | 69.00 | 67.70 | 68.20 | 68.20 | -0.15% | 12,437 |
| Aug 14, 2026 | 66.40 | 69.00 | 66.20 | 68.30 | 68.30 | 2.40% | 21,051 |
| Aug 13, 2026 | 66.90 | 67.30 | 65.80 | 66.70 | 66.70 | -0.45% | 25,257 |
| Aug 12, 2026 | 68.20 | 68.90 | 66.20 | 67.00 | 67.00 | -1.47% | 21,494 |
| Aug 11, 2026 | 67.50 | 69.00 | 67.40 | 68.00 | 68.00 | 0.44% | 23,790 |
| Aug 10, 2026 | 66.60 | 68.10 | 66.60 | 67.70 | 67.70 | 0.74% | 20,807 |
| Aug 7, 2026 | 66.20 | 67.90 | 66.10 | 67.20 | 67.20 | 1.66% | 23,883 |
| Aug 6, 2026 | 68.00 | 68.90 | 66.00 | 66.10 | 66.10 | -2.94% | 24,058 |
| Aug 5, 2026 | 66.50 | 68.10 | 66.40 | 68.10 | 68.10 | 2.71% | 24,664 |
| Aug 4, 2026 | 64.80 | 66.40 | 64.80 | 66.30 | 66.30 | 3.27% | 22,351 |
| Aug 3, 2026 | 63.90 | 65.40 | 63.30 | 64.20 | 64.20 | 1.42% | 24,107 |
| Jul 31, 2026 | 64.50 | 65.60 | 63.30 | 63.30 | 63.30 | -1.25% | 27,683 |
| Jul 30, 2026 | 62.20 | 64.50 | 62.00 | 64.10 | 64.10 | 2.89% | 25,080 |
| Jul 29, 2026 | 65.60 | 65.80 | 62.20 | 62.30 | 62.30 | -4.45% | 40,098 |
| Jul 28, 2026 | 65.80 | 66.70 | 64.20 | 65.20 | 65.20 | -0.91% | 41,339 |
| Jul 27, 2026 | 67.50 | 69.40 | 65.40 | 65.80 | 65.80 | -1.64% | 60,287 |
| Jul 24, 2026 | 63.50 | 67.10 | 63.00 | 66.90 | 66.90 | 5.19% | 57,230 |
| Jul 23, 2026 | 64.60 | 65.10 | 63.60 | 63.60 | 63.60 | -1.70% | 52,289 |
| Jul 22, 2026 | 64.20 | 65.40 | 64.00 | 64.70 | 64.70 | 0.15% | 52,473 |
| Jul 21, 2026 | 64.20 | 65.30 | 64.10 | 64.60 | 64.60 | 0.62% | 22,260 |
| Jul 20, 2026 | 65.00 | 65.70 | 64.20 | 64.20 | 64.20 | -1.98% | 30,985 |