Lisi S.A. (EPA:FII)
France · Delayed Price · Currency is EUR 67.00
-1.20 (-1.76%)
Aug 18, 2026, 5:35 PM CET
Lisi S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 66.50 | 66.50 | 64.40 | 65.50 | 65.50 | -2.24% | 47,459 |
| Jul 16, 2026 | 66.40 | 68.00 | 65.50 | 67.00 | 67.00 | 1.21% | 34,536 |
| Jul 15, 2026 | 65.70 | 66.60 | 65.40 | 66.20 | 66.20 | 0.30% | 19,860 |
| Jul 14, 2026 | 65.30 | 66.90 | 65.10 | 66.00 | 66.00 | 0.30% | 26,136 |
| Jul 13, 2026 | 65.10 | 66.50 | 64.70 | 65.80 | 65.80 | 0.61% | 28,064 |
| Jul 10, 2026 | 67.10 | 67.10 | 65.30 | 65.40 | 65.40 | -2.53% | 56,926 |
| 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 |