Lisi S.A. (FRA:LI3)
Germany · Delayed Price · Currency is EUR 44.85
+0.45 (1.01%)
At close: Aug 22, 2025, 10:00 PM CET
Lisi S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 43.90 | 44.85 | 43.90 | 44.85 | - | 1.01% | 20 |
| Aug 21, 2025 | 43.30 | 44.40 | 43.30 | 44.40 | - | 0.68% | 20 |
| Aug 20, 2025 | 43.85 | 44.10 | 43.85 | 44.10 | - | -2.76% | 20 |
| Aug 19, 2025 | 45.05 | 45.35 | 45.05 | 45.35 | - | -0.44% | 20 |
| Aug 18, 2025 | 44.65 | 45.55 | 44.65 | 45.55 | - | - | 20 |
| Aug 15, 2025 | 45.45 | 45.55 | 45.45 | 45.55 | - | -1.62% | 20 |
| Aug 14, 2025 | 44.90 | 46.30 | 44.90 | 46.30 | - | 1.98% | 20 |
| Aug 13, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | - | -0.87% | 20 |
| Aug 12, 2025 | 45.50 | 45.80 | 45.50 | 45.80 | - | -0.22% | 20 |
| Aug 11, 2025 | 46.05 | 46.05 | 45.90 | 45.90 | - | -1.61% | 20 |
| Aug 8, 2025 | 46.70 | 46.70 | 46.65 | 46.65 | - | -1.17% | 20 |
| Aug 7, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | - | -1.36% | 20 |
| Aug 6, 2025 | 46.50 | 47.85 | 46.50 | 47.85 | - | 1.06% | 20 |
| Aug 5, 2025 | 46.10 | 47.35 | 46.10 | 47.35 | - | 2.71% | 20 |
| Aug 4, 2025 | 45.05 | 46.10 | 45.05 | 46.10 | - | 0.99% | 20 |
| Aug 1, 2025 | 46.40 | 46.40 | 45.65 | 45.65 | - | -2.77% | 20 |
| Jul 31, 2025 | 46.80 | 47.80 | 46.80 | 46.95 | - | -1.05% | - |
| Jul 30, 2025 | 44.35 | 47.45 | 44.35 | 47.45 | - | 13.25% | 20 |
| Jul 29, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | - | -2.44% | 1,141 |
| Jul 28, 2025 | 40.15 | 42.95 | 40.15 | 42.95 | - | 17.35% | 1,141 |
| Jul 25, 2025 | 37.45 | 37.45 | 36.60 | 36.60 | - | -1.48% | 1,141 |
| Jul 24, 2025 | 36.45 | 37.15 | 36.45 | 37.15 | - | 0.81% | - |
| Jul 23, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | - | -1.99% | 1,141 |
| Jul 22, 2025 | 38.15 | 38.15 | 37.60 | 37.60 | - | -2.84% | 1,141 |
| Jul 21, 2025 | 38.15 | 38.70 | 38.15 | 38.70 | - | -0.26% | - |
| Jul 18, 2025 | 37.95 | 38.80 | 37.95 | 38.80 | - | 0.26% | 1,141 |
| Jul 17, 2025 | 36.90 | 38.70 | 36.90 | 38.70 | - | 0.65% | 1,141 |
| Jul 16, 2025 | 37.90 | 38.45 | 37.90 | 38.45 | - | -2.29% | 1,141 |
| Jul 15, 2025 | 39.05 | 39.40 | 39.05 | 39.35 | - | 0.51% | 1,141 |
| Jul 14, 2025 | 37.85 | 39.15 | 37.85 | 39.15 | - | 1.16% | 28 |
| Jul 11, 2025 | 39.25 | 39.25 | 38.70 | 38.70 | - | -2.40% | 28 |
| Jul 10, 2025 | 37.40 | 39.65 | 37.40 | 39.65 | - | 7.16% | 28 |
| Jul 9, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | -2.12% | - |
| Jul 8, 2025 | 37.35 | 37.80 | 37.35 | 37.80 | - | 5.59% | 28 |
| Jul 7, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | -1.51% | - |
| Jul 4, 2025 | 35.60 | 36.35 | 35.60 | 36.35 | - | 2.83% | 28 |
| Jul 3, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | - | -2.48% | - |
| Jul 2, 2025 | 35.30 | 36.25 | 35.30 | 36.25 | - | -3.20% | - |
| Jul 1, 2025 | 36.85 | 37.45 | 36.85 | 37.45 | - | -1.19% | - |
| Jun 30, 2025 | 36.65 | 37.95 | 36.65 | 37.90 | - | 0.80% | 28 |
| Jun 27, 2025 | 34.75 | 37.60 | 34.75 | 37.60 | - | 6.21% | 50 |
| Jun 26, 2025 | 35.00 | 35.40 | 35.00 | 35.40 | - | -0.28% | - |
| Jun 25, 2025 | 33.55 | 35.50 | 33.55 | 35.50 | - | 4.41% | 71 |
| Jun 24, 2025 | 32.35 | 34.00 | 32.35 | 34.00 | - | 4.45% | - |
| Jun 23, 2025 | 32.25 | 32.55 | 32.25 | 32.55 | - | -0.76% | 25 |
| Jun 20, 2025 | 31.60 | 32.80 | 31.60 | 32.80 | - | 2.18% | 25 |
| Jun 19, 2025 | 31.50 | 32.10 | 31.50 | 32.10 | - | 1.26% | - |
| Jun 18, 2025 | 31.20 | 31.70 | 31.20 | 31.70 | - | 0.63% | 25 |
| Jun 17, 2025 | 31.25 | 31.50 | 31.25 | 31.50 | - | -0.16% | 25 |
| Jun 16, 2025 | 30.70 | 31.55 | 30.70 | 31.55 | - | 0.64% | 25 |