Lisi S.A. (FRA:LI3)
Germany · Delayed Price · Currency is EUR 47.40
+0.85 (1.83%)
At close: Oct 23, 2025
Lisi S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 1.75% | 10 |
| Oct 21, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.88% | 10 |
| Oct 20, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -1.41% | 10 |
| Oct 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.43% | 10 |
| Oct 16, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -1.20% | 10 |
| Oct 15, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.76% | 10 |
| Oct 14, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.43% | 10 |
| Oct 13, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -4.03% | 10 |
| Oct 10, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.94% | 10 |
| Oct 9, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 8.12% | 10 |
| Oct 8, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -1.11% | 10 |
| Oct 7, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -4.06% | 10 |
| Oct 6, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.95% | 10 |
| Oct 3, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 4.54% | 10 |
| Oct 2, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.22% | 10 |
| Oct 1, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.44% | - |
| Sep 30, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.78% | - |
| Sep 29, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.11% | - |
| Sep 26, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -0.99% | - |
| Sep 25, 2025 | 45.60 | 45.60 | 45.50 | 45.50 | 45.50 | -2.47% | - |
| Sep 24, 2025 | 45.35 | 46.65 | 45.35 | 46.65 | 46.65 | -2.30% | - |
| Sep 23, 2025 | 46.70 | 47.75 | 46.70 | 47.75 | 47.75 | 0.84% | 10 |
| Sep 22, 2025 | 46.60 | 47.35 | 46.60 | 47.35 | 47.35 | -1.66% | 10 |
| Sep 19, 2025 | 45.10 | 48.15 | 45.10 | 48.15 | 48.15 | 5.82% | 10 |
| Sep 18, 2025 | 44.20 | 45.50 | 44.20 | 45.50 | 45.50 | 3.76% | 10 |
| Sep 17, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 0.23% | 10 |
| Sep 16, 2025 | 42.90 | 43.75 | 42.90 | 43.75 | 43.75 | - | 10 |
| Sep 15, 2025 | 40.95 | 43.75 | 40.95 | 43.75 | 43.75 | 7.63% | 10 |
| Sep 12, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.87% | 10 |
| Sep 11, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.98% | 10 |
| Sep 10, 2025 | 39.60 | 40.70 | 39.60 | 40.70 | 40.70 | 1.75% | 10 |
| Sep 9, 2025 | 39.60 | 40.20 | 39.60 | 40.00 | 40.00 | - | 10 |
| Sep 8, 2025 | 39.15 | 40.00 | 39.15 | 40.00 | 40.00 | 3.36% | 10 |
| Sep 5, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -3.25% | 10 |
| Sep 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | 10 |
| Sep 3, 2025 | 42.95 | 43.25 | 41.00 | 41.00 | 41.00 | -7.34% | 532 |
| Sep 2, 2025 | 44.55 | 44.55 | 44.25 | 44.25 | 44.25 | -0.45% | 85 |
| Sep 1, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 0.34% | 85 |
| Aug 29, 2025 | 42.50 | 44.30 | 42.50 | 44.30 | 44.30 | 4.48% | 85 |
| Aug 28, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.40% | 85 |
| Aug 27, 2025 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | -1.94% | 85 |
| Aug 26, 2025 | 44.30 | 44.30 | 43.85 | 43.85 | 43.85 | -2.23% | 85 |
| Aug 25, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - | 85 |
| Aug 22, 2025 | 43.90 | 44.85 | 43.90 | 44.85 | 44.85 | 1.01% | 20 |
| Aug 21, 2025 | 43.30 | 44.40 | 43.30 | 44.40 | 44.40 | 0.68% | 20 |
| Aug 20, 2025 | 43.85 | 44.10 | 43.85 | 44.10 | 44.10 | -2.76% | 20 |
| Aug 19, 2025 | 45.05 | 45.35 | 45.05 | 45.35 | 45.35 | -0.44% | 20 |
| Aug 18, 2025 | 44.65 | 45.55 | 44.65 | 45.55 | 45.55 | - | 20 |
| Aug 15, 2025 | 45.45 | 45.55 | 45.45 | 45.55 | 45.55 | -1.62% | 20 |
| Aug 14, 2025 | 44.90 | 46.30 | 44.90 | 46.30 | 46.30 | 1.98% | 20 |