Lisi S.A. (FRA:LI3)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202546.5546.5546.5546.5546.551.75%10
Oct 21, 202545.7545.7545.7545.7545.750.88%10
Oct 20, 202545.3545.3545.3545.3545.35-1.41%10
Oct 17, 202546.0046.0046.0046.0046.001.43%10
Oct 16, 202545.3545.3545.3545.3545.35-1.20%10
Oct 15, 202545.9045.9045.9045.9045.90-0.76%10
Oct 14, 202546.2546.2546.2546.2546.25-0.43%10
Oct 13, 202546.4546.4546.4546.4546.45-4.03%10
Oct 10, 202548.4048.4048.4048.4048.400.94%10
Oct 9, 202547.9547.9547.9547.9547.958.12%10
Oct 8, 202544.3544.3544.3544.3544.35-1.11%10
Oct 7, 202544.8544.8544.8544.8544.85-4.06%10
Oct 6, 202546.7546.7546.7546.7546.75-0.95%10
Oct 3, 202547.2047.2047.2047.2047.204.54%10
Oct 2, 202545.1545.1545.1545.1545.15-0.22%10
Oct 1, 202545.2545.2545.2545.2545.25-0.44%-
Sep 30, 202545.4545.4545.4545.4545.450.78%-
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%10
Sep 22, 202546.6047.3546.6047.3547.35-1.66%10
Sep 19, 202545.1048.1545.1048.1548.155.82%10
Sep 18, 202544.2045.5044.2045.5045.503.76%10
Sep 17, 202543.8543.8543.8543.8543.850.23%10
Sep 16, 202542.9043.7542.9043.7543.75-10
Sep 15, 202540.9543.7540.9543.7543.757.63%10
Sep 12, 202540.6540.6540.6540.6540.650.87%10
Sep 11, 202540.3040.3040.3040.3040.30-0.98%10
Sep 10, 202539.6040.7039.6040.7040.701.75%10
Sep 9, 202539.6040.2039.6040.0040.00-10
Sep 8, 202539.1540.0039.1540.0040.003.36%10
Sep 5, 202538.7038.7038.7038.7038.70-3.25%10
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%85
Sep 1, 202544.4544.4544.4544.4544.450.34%85
Aug 29, 202542.5044.3042.5044.3044.304.48%85
Aug 28, 202542.4042.4042.4042.4042.40-1.40%85
Aug 27, 202543.2043.2043.0043.0043.00-1.94%85
Aug 26, 202544.3044.3043.8543.8543.85-2.23%85
Aug 25, 202544.8544.8544.8544.8544.85-85
Aug 22, 202543.9044.8543.9044.8544.851.01%20
Aug 21, 202543.3044.4043.3044.4044.400.68%20
Aug 20, 202543.8544.1043.8544.1044.10-2.76%20
Aug 19, 202545.0545.3545.0545.3545.35-0.44%20
Aug 18, 202544.6545.5544.6545.5545.55-20
Aug 15, 202545.4545.5545.4545.5545.55-1.62%20
Aug 14, 202544.9046.3044.9046.3046.301.98%20