Lisi S.A. (FRA:LI3)
Germany · Delayed Price · Currency is EUR 60.20
-0.20 (-0.33%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:LI3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.33% | 100 |
| Oct 22, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -0.98% | - |
| Oct 21, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.33% | - |
| Oct 20, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 1.32% | - |
| Oct 19, 2026 | 60.70 | 60.70 | 60.40 | 60.40 | 60.40 | -1.47% | - |
| Oct 16, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 1.83% | - |
| Oct 15, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 3.08% | - |
| Oct 14, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -0.34% | - |
| Oct 13, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - | - |
| Oct 12, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 1.03% | - |
| Oct 9, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.02% | - |
| Oct 8, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -2.33% | - |
| Oct 7, 2026 | 59.10 | 60.00 | 59.10 | 60.00 | 60.00 | 1.01% | - |
| Oct 6, 2026 | 60.70 | 60.70 | 59.40 | 59.40 | 59.40 | -2.30% | - |
| Oct 5, 2026 | 60.20 | 60.80 | 60.20 | 60.80 | 60.80 | 1.16% | - |
| Oct 2, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -2.91% | - |
| Oct 1, 2026 | 61.40 | 61.90 | 61.40 | 61.90 | 61.90 | -0.80% | 100 |
| Sep 30, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.97% | - |
| Sep 29, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 0.49% | - |
| Sep 28, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.49% | - |
| Sep 25, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.80% | 70 |
| Sep 24, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -1.11% | - |
| Sep 23, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Sep 22, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.11% | - |
| Sep 21, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -1.44% | - |
| Sep 18, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -0.32% | - |
| Sep 17, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - | - |
| Sep 16, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -1.10% | - |
| Sep 15, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.16% | - |
| Sep 14, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 7.25% | - |
| Sep 11, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -0.17% | - |
| Sep 10, 2026 | 59.00 | 59.40 | 59.00 | 59.40 | 59.40 | -1.16% | - |
| Sep 9, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -1.31% | - |
| Sep 8, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -1.30% | - |
| Sep 7, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 3.87% | - |
| Sep 4, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -0.50% | - |
| Sep 3, 2026 | 59.50 | 59.70 | 59.50 | 59.70 | 59.70 | 0.17% | - |
| Sep 2, 2026 | 59.30 | 59.60 | 59.30 | 59.60 | 59.60 | -0.67% | - |
| Sep 1, 2026 | 60.70 | 60.70 | 60.00 | 60.00 | 60.00 | -3.85% | - |
| Aug 31, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - | - |
| Aug 28, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -1.27% | - |
| Aug 27, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 0.16% | - |
| Aug 26, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 1.45% | - |
| Aug 25, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -1.11% | - |
| Aug 24, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -0.94% | - |
| Aug 21, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.31% | - |
| Aug 20, 2026 | 65.00 | 65.00 | 63.70 | 63.70 | 63.70 | -4.93% | - |
| Aug 19, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.60% | - |
| Aug 18, 2026 | 67.90 | 67.90 | 66.60 | 66.60 | 66.60 | -1.91% | - |
| Aug 17, 2026 | 68.40 | 68.40 | 67.90 | 67.90 | 67.90 | -0.44% | - |