Lisi S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	59.90	61.50	59.50	61.50	61.04	2.50%	25,603
Apr 28, 2026	60.50	61.70	59.90	60.00	59.55	-0.66%	29,149
Apr 27, 2026	60.10	60.60	58.80	60.40	59.95	0.33%	100,233
Apr 24, 2026	59.70	62.10	58.60	60.20	59.75	3.44%	52,613
Apr 23, 2026	58.10	58.30	56.10	58.20	57.76	-0.34%	28,428
Apr 22, 2026	61.00	61.20	57.40	58.40	57.96	-2.83%	54,008
Apr 21, 2026	61.20	61.90	60.10	60.10	59.65	-2.12%	85,644
Apr 20, 2026	60.90	61.40	60.40	61.40	60.94	-1.13%	22,154
Apr 17, 2026	59.00	62.60	58.90	62.10	61.64	5.61%	43,474
Apr 16, 2026	60.30	61.20	58.50	58.80	58.36	-2.16%	32,103
Apr 15, 2026	60.10	61.20	59.70	60.10	59.65	-1.31%	28,206
Apr 14, 2026	59.50	61.10	59.50	60.90	60.44	2.87%	55,108
Apr 13, 2026	57.60	59.50	57.40	59.20	58.76	1.72%	28,684
Apr 10, 2026	57.10	58.60	57.10	58.20	57.76	1.75%	23,015
Apr 9, 2026	57.10	58.20	57.00	57.20	56.77	-0.52%	24,680
Apr 8, 2026	56.20	58.10	56.00	57.50	57.07	6.48%	54,978
Apr 7, 2026	54.60	55.50	54.00	54.00	53.60	-2.17%	38,310
Apr 2, 2026	54.00	55.50	53.50	55.20	54.79	-	28,500
Apr 1, 2026	54.00	55.60	53.50	55.20	54.79	5.34%	40,236
Mar 31, 2026	50.70	52.70	50.40	52.40	52.01	2.54%	47,112
Mar 30, 2026	49.40	51.50	48.60	51.10	50.72	1.19%	52,351
Mar 27, 2026	53.00	53.00	50.40	50.50	50.12	-5.43%	76,275
Mar 26, 2026	52.80	53.40	51.40	53.40	53.00	0.19%	70,333
Mar 25, 2026	51.70	53.50	51.70	53.30	52.90	3.90%	52,886
Mar 24, 2026	50.30	51.30	49.00	51.30	50.92	1.79%	52,770
Mar 23, 2026	48.20	51.70	47.55	50.40	50.02	1.92%	65,848
Mar 20, 2026	49.40	49.85	48.60	49.45	49.08	1.12%	116,857
Mar 19, 2026	49.60	49.60	48.60	48.90	48.53	-2.59%	43,095
Mar 18, 2026	50.70	51.90	50.20	50.20	49.82	-0.79%	25,192