Lisi S.A. (FRA:LI3)
Germany · Delayed Price · Currency is EUR 61.80
+0.40 (0.65%)
At close: Feb 20, 2026
Lisi S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 0.65% | - |
| Feb 19, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.82% | - |
| Feb 18, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 3.05% | - |
| Feb 17, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 2.60% | - |
| Feb 16, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -2.87% | - |
| Feb 13, 2026 | 54.00 | 59.30 | 54.00 | 59.30 | 59.30 | 9.41% | 50 |
| Feb 12, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -2.69% | - |
| Feb 11, 2026 | 55.10 | 55.70 | 55.10 | 55.70 | 55.70 | 2.01% | 8 |
| Feb 10, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | - |
| Feb 9, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 3.80% | - |
| Feb 6, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -2.95% | - |
| Feb 5, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -3.04% | 100 |
| Feb 4, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 5.67% | - |
| Feb 3, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 0.19% | - |
| Feb 2, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -1.49% | - |
| Jan 30, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | - |
| Jan 29, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -3.07% | - |
| Jan 28, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 1.47% | 100 |
| Jan 27, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.11% | - |
| Jan 26, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -2.36% | - |
| Jan 23, 2026 | 54.00 | 55.20 | 54.00 | 55.20 | 55.20 | 0.55% | 100 |
| Jan 22, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.73% | - |
| Jan 21, 2026 | 54.70 | 54.70 | 54.50 | 54.50 | 54.50 | -0.37% | 50 |
| Jan 20, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -0.91% | - |
| Jan 19, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 2.22% | - |
| Jan 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.46% | - |
| Jan 15, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -2.32% | - |
| Jan 14, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 1.26% | - |
| Jan 13, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -3.82% | - |
| Jan 12, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.88% | - |
| Jan 9, 2026 | 56.40 | 57.10 | 56.40 | 57.10 | 57.10 | - | - |
| Jan 8, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 3.44% | - |
| Jan 7, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -2.47% | - |
| Jan 6, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 8.02% | - |
| Jan 5, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.96% | - |
| Jan 2, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 0.58% | - |
| Dec 30, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -0.39% | - |
| Dec 29, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 0.39% | - |
| Dec 23, 2025 | 50.70 | 51.60 | 50.70 | 51.60 | 51.60 | 3.20% | 56 |
| Dec 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.47% | - |
| Dec 19, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 2.78% | - |
| Dec 18, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 2.02% | - |
| Dec 17, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.80% | - |
| Dec 16, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 2.79% | - |
| Dec 15, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -1.62% | - |
| Dec 12, 2025 | 49.30 | 49.30 | 49.25 | 49.25 | 49.25 | -1.01% | - |
| Dec 11, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 1.12% | - |
| Dec 10, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.99% | - |
| Dec 9, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -2.71% | - |
| Dec 8, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - | - |