Lisi S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	67.30	68.20	67.30	67.60	-	0.30%	5,469
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
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