Lisi S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.14%	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
Mar 17, 2026	49.80	50.70	48.50	50.60	50.22	1.50%	39,422
Mar 16, 2026	49.85	50.20	49.05	49.85	49.48	1.32%	31,421
Mar 13, 2026	50.60	50.60	48.85	49.20	48.83	-3.34%	24,234
Mar 12, 2026	52.60	52.60	49.25	50.90	50.52	-3.42%	35,237
Mar 11, 2026	52.30	53.40	52.00	52.70	52.31	-	34,289
Mar 10, 2026	52.50	53.20	51.80	52.70	52.31	3.74%	41,574
Mar 9, 2026	50.70	51.30	49.75	50.80	50.42	-3.24%	40,452
Mar 6, 2026	54.00	54.30	51.80	52.50	52.11	-1.87%	44,885
Mar 5, 2026	54.00	55.60	53.30	53.50	53.10	-1.29%	73,089
Mar 4, 2026	51.20	54.40	50.70	54.20	53.79	5.45%	98,154
Mar 3, 2026	51.70	52.30	50.10	51.40	51.02	-3.56%	70,402
Mar 2, 2026	54.50	56.40	53.10	53.30	52.90	-4.82%	71,341
Feb 27, 2026	60.50	60.90	54.50	56.00	55.58	-10.54%	187,019
Feb 26, 2026	63.50	64.30	62.60	62.60	62.13	-1.42%	89,017
Feb 25, 2026	63.60	64.80	63.50	63.50	63.03	0.79%	60,273