Lisi S.A. (FRA:LI3)
Germany · Delayed Price · Currency is EUR 48.80
+0.20 (0.41%)
At close: Nov 28, 2025
Lisi S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.94% | - |
| Oct 9, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 8.12% | - |
| Oct 8, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -1.11% | - |
| Oct 7, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -4.06% | - |
| Oct 6, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.95% | - |
| Oct 3, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 4.54% | - |
| Oct 2, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.22% | - |
| 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% | - |