Lisi S.A. (EPA:FII)
France · Delayed Price · Currency is EUR 61.00
+0.30 (0.49%)
Oct 16, 2026, 5:35 PM CET
Lisi S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 61.40 | 62.20 | 61.00 | 61.00 | 61.00 | 0.49% | 20,061 |
| Oct 15, 2026 | 58.80 | 61.10 | 58.70 | 60.70 | 60.70 | 0.17% | 42,394 |
| Oct 14, 2026 | 58.60 | 61.50 | 58.40 | 60.60 | 60.60 | 5.03% | 27,125 |
| Oct 13, 2026 | 58.70 | 59.30 | 57.70 | 57.70 | 57.70 | -1.87% | 24,036 |
| Oct 12, 2026 | 58.90 | 59.10 | 58.40 | 58.80 | 58.80 | 0.17% | 20,193 |
| Oct 9, 2026 | 58.40 | 58.70 | 57.70 | 58.70 | 58.70 | 1.56% | 16,264 |
| Oct 8, 2026 | 59.10 | 59.10 | 57.70 | 57.80 | 57.80 | -3.51% | 23,390 |
| Oct 7, 2026 | 59.10 | 61.30 | 59.00 | 59.90 | 59.90 | 0.50% | 29,386 |
| Oct 6, 2026 | 60.90 | 60.90 | 58.90 | 59.60 | 59.60 | -1.97% | 25,169 |
| Oct 5, 2026 | 60.30 | 61.10 | 60.20 | 60.80 | 60.80 | 0.83% | 21,562 |
| Oct 2, 2026 | 60.20 | 60.90 | 59.90 | 60.30 | 60.30 | 0.50% | 37,536 |
| Oct 1, 2026 | 61.90 | 62.30 | 60.00 | 60.00 | 60.00 | -2.76% | 19,235 |
| Sep 30, 2026 | 62.30 | 63.00 | 61.70 | 61.70 | 61.70 | -1.12% | 26,183 |
| Sep 29, 2026 | 62.00 | 62.70 | 61.50 | 62.40 | 62.40 | 0.81% | 14,834 |
| Sep 28, 2026 | 61.80 | 62.80 | 61.40 | 61.90 | 61.90 | - | 21,273 |
| Sep 25, 2026 | 62.10 | 62.10 | 61.20 | 61.90 | 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 |