Lisi S.A. (FRA:LI3)
Germany flag Germany · Delayed Price · Currency is EUR
45.45
+0.35 (0.78%)
At close: Sep 30, 2025

Lisi S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202545.1045.1045.1045.1045.100.11%-
Sep 26, 202545.0545.0545.0545.0545.05-0.99%-
Sep 25, 202545.6045.6045.5045.5045.50-2.47%-
Sep 24, 202545.3546.6545.3546.6546.65-2.30%-
Sep 23, 202546.7047.7546.7047.7547.750.84%-
Sep 22, 202546.6047.3546.6047.3547.35-1.66%-
Sep 19, 202545.1048.1545.1048.1548.155.82%-
Sep 18, 202544.2045.5044.2045.5045.503.76%-
Sep 17, 202543.8543.8543.8543.8543.850.23%-
Sep 16, 202542.9043.7542.9043.7543.75--
Sep 15, 202540.9543.7540.9543.7543.757.63%-
Sep 12, 202540.6540.6540.6540.6540.650.87%-
Sep 11, 202540.3040.3040.3040.3040.30-0.98%-
Sep 10, 202539.6040.7039.6040.7040.701.75%-
Sep 9, 202539.6040.2039.6040.0040.00--
Sep 8, 202539.1540.0039.1540.0040.003.36%-
Sep 5, 202538.7038.7038.7038.7038.70-3.25%-
Sep 4, 202540.0040.0040.0040.0040.00-2.44%10
Sep 3, 202542.9543.2541.0041.0041.00-7.34%532
Sep 2, 202544.5544.5544.2544.2544.25-0.45%-
Sep 1, 202544.4544.4544.4544.4544.450.34%-
Aug 29, 202542.5044.3042.5044.3044.304.48%-
Aug 28, 202542.4042.4042.4042.4042.40-1.40%-
Aug 27, 202543.2043.2043.0043.0043.00-1.94%-
Aug 26, 202544.3044.3043.8543.8543.85-2.23%-
Aug 25, 202544.8544.8544.8544.8544.85-85
Aug 22, 202543.9044.8543.9044.8544.851.01%-
Aug 21, 202543.3044.4043.3044.4044.400.68%-
Aug 20, 202543.8544.1043.8544.1044.10-2.76%-
Aug 19, 202545.0545.3545.0545.3545.35-0.44%-
Aug 18, 202544.6545.5544.6545.5545.55--
Aug 15, 202545.4545.5545.4545.5545.55-1.62%-
Aug 14, 202544.9046.3044.9046.3046.301.98%-
Aug 13, 202545.4045.4045.4045.4045.40-0.87%-
Aug 12, 202545.5045.8045.5045.8045.80-0.22%-
Aug 11, 202546.0546.0545.9045.9045.90-1.61%-
Aug 8, 202546.7046.7046.6546.6546.65-1.17%-
Aug 7, 202547.2047.2047.2047.2047.20-1.36%-
Aug 6, 202546.5047.8546.5047.8547.851.06%-
Aug 5, 202546.1047.3546.1047.3547.352.71%-
Aug 4, 202545.0546.1045.0546.1046.100.99%-
Aug 1, 202546.4046.4045.6545.6545.65-2.77%-
Jul 31, 202546.8047.8046.8046.9546.95-1.05%-
Jul 30, 202544.3547.4544.3547.4547.4513.25%20
Jul 29, 202541.9041.9041.9041.9041.90-2.44%-
Jul 28, 202540.1542.9540.1542.9542.9517.35%-
Jul 25, 202537.4537.4536.6036.6036.60-1.48%-
Jul 24, 202536.4537.1536.4537.1537.150.81%-
Jul 23, 202536.8536.8536.8536.8536.85-1.99%-
Jul 22, 202538.1538.1537.6037.6037.60-2.84%-