Lisi S.A. (FRA:LI3)
Germany · Delayed Price · Currency is EUR 51.80
-0.40 (-0.77%)
At close: Mar 27, 2026
FRA:LI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -0.77% | - |
| Mar 26, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.58% | - |
| Mar 25, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 4.22% | - |
| Mar 24, 2026 | 49.40 | 49.80 | 49.40 | 49.80 | 49.80 | 2.89% | - |
| Mar 23, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.15% | - |
| Mar 20, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -2.55% | - |
| Mar 19, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -1.01% | - |
| Mar 18, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.64% | - |
| Mar 17, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -1.41% | - |
| Mar 16, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.81% | - |
| Mar 13, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -5.03% | - |
| Mar 12, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -1.52% | - |
| Mar 11, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.38% | - |
| Mar 10, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 1.55% | - |
| Mar 9, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -4.10% | 30 |
| Mar 6, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -1.83% | - |
| Mar 5, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 3.21% | - |
| Mar 4, 2026 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 3.11% | 100 |
| Mar 3, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -6.38% | - |
| Mar 2, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -1.79% | - |
| Feb 27, 2026 | 61.20 | 61.20 | 55.90 | 55.90 | 55.90 | -6.83% | 155 |
| Feb 26, 2026 | 63.50 | 63.50 | 60.00 | 60.00 | 60.00 | -6.40% | 210 |
| Feb 25, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 2.07% | - |
| Feb 24, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.32% | - |
| Feb 23, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.94% | - |
| 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% | - |