Lisi S.A. (FRA:LI3)
Germany · Delayed Price · Currency is EUR 51.80
+1.40 (2.78%)
At close: Dec 19, 2025
Lisi S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 5.74% | - |
| Dec 4, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |
| Dec 3, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.62% | - |
| Dec 2, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 1.04% | - |
| Dec 1, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.64% | - |
| Nov 28, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.41% | - |
| Nov 27, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.02% | - |
| Nov 26, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 2.72% | - |
| Nov 25, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.05% | - |
| Nov 24, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.62% | - |
| Nov 21, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -2.12% | - |
| Nov 20, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.71% | - |
| Nov 19, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.82% | - |
| Nov 18, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 6.32% | - |
| Nov 17, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - | - |
| Nov 14, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 1.66% | - |
| Nov 13, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 0.33% | - |
| Nov 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.32% | - |
| Nov 11, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Nov 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.66% | - |
| Nov 7, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -1.09% | - |
| Nov 6, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| Nov 5, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -4.62% | - |
| Nov 4, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -4.42% | - |
| Nov 3, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.61% | - |
| Oct 31, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 1.54% | - |
| Oct 30, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -0.41% | - |
| Oct 29, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -2.30% | - |
| Oct 28, 2025 | 48.80 | 50.10 | 48.80 | 50.10 | 50.10 | 1.42% | 16 |
| Oct 27, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 3.56% | - |
| Oct 24, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.63% | - |
| Oct 23, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 1.83% | - |
| Oct 22, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 1.75% | - |
| Oct 21, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.88% | - |
| Oct 20, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -1.41% | - |
| Oct 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.43% | - |
| Oct 16, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -1.20% | - |
| Oct 15, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.76% | - |
| Oct 14, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.43% | - |
| Oct 13, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -4.03% | - |