Lisi S.A. (FRA:LI3)
Germany · Delayed Price · Currency is EUR 58.20
+0.50 (0.87%)
Last updated: Apr 24, 2026, 8:27 AM CET
FRA:LI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | - | -3.19% | - |
| Apr 22, 2026 | 60.50 | 60.50 | 59.60 | 59.60 | 59.60 | -3.09% | 100 |
| Apr 21, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.49% | - |
| Apr 20, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 2.36% | - |
| Apr 17, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -1.82% | - |
| Apr 16, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -0.66% | - |
| Apr 15, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 2.02% | - |
| Apr 14, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 3.66% | - |
| Apr 13, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.35% | - |
| Apr 10, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - | - |
| Apr 9, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -0.87% | - |
| Apr 8, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 5.10% | - |
| Apr 7, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.92% | - |
| Apr 2, 2026 | 54.30 | 54.40 | 54.30 | 54.40 | 54.40 | 1.12% | 100 |
| Apr 1, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 7.39% | - |
| Mar 31, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 1.11% | - |
| Mar 30, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -4.34% | - |
| 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 |