Lisi S.A. (FRA:LI3)
Germany · Delayed Price · Currency is EUR 65.80
-1.10 (-1.64%)
Last updated: Jun 26, 2026, 8:43 AM CET
FRA:LI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | - | -1.64% | - |
| Jun 25, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -0.89% | - |
| Jun 24, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -2.17% | - |
| Jun 23, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 2.68% | - |
| Jun 22, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - | - |
| Jun 19, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -0.88% | - |
| Jun 18, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 1.80% | - |
| Jun 17, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -1.91% | - |
| Jun 16, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 0.30% | - |
| Jun 15, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 1.65% | - |
| Jun 12, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 6.05% | - |
| Jun 11, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.16% | - |
| Jun 10, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 1.45% | - |
| Jun 9, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.05% | - |
| Jun 8, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -2.01% | - |
| Jun 5, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.78% | - |
| Jun 4, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 0.16% | - |
| Jun 3, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.99% | - |
| Jun 2, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -1.95% | - |
| Jun 1, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -4.17% | - |
| May 29, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1.76% | - |
| May 28, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 2.40% | - |
| May 27, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 1.21% | - |
| May 26, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -0.30% | - |
| May 25, 2026 | 66.00 | 66.50 | 66.00 | 66.10 | 66.10 | 1.69% | 100 |
| May 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.88% | - |
| May 21, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 1.75% | - |
| May 20, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - | 100 |
| May 19, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -0.95% | - |
| May 18, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -0.47% | - |
| May 15, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.47% | - |
| May 14, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -2.44% | - |
| May 13, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.46% | - |
| May 12, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -0.31% | - |
| May 11, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -0.61% | - |
| May 8, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -1.35% | - |
| May 7, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 0.60% | - |
| May 6, 2026 | 62.70 | 66.30 | 62.70 | 66.30 | 66.30 | 6.94% | 52 |
| May 5, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.32% | - |
| May 4, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 2.47% | - |
| Apr 30, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 2.99% | - |
| Apr 29, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 58.94 | -1.66% | - |
| Apr 28, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 59.93 | 0.67% | - |
| Apr 27, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.54 | 3.09% | - |
| Apr 24, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 57.75 | 0.87% | 100 |
| Apr 23, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.25 | -3.19% | - |
| Apr 22, 2026 | 60.50 | 60.50 | 59.60 | 59.60 | 59.14 | -3.09% | 100 |
| Apr 21, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.02 | 1.49% | - |
| Apr 20, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.13 | 2.36% | - |
| Apr 17, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 58.74 | -1.82% | - |