Lisi S.A. (FRA:LI3)
Germany · Delayed Price · Currency is EUR 63.10
+0.90 (1.45%)
At close: Aug 26, 2026
FRA:LI3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 66.80 | 68.30 | 66.80 | 68.20 | 68.20 | 2.87% | 75 |
| Aug 13, 2026 | 67.20 | 67.20 | 66.30 | 66.30 | 66.30 | -3.21% | - |
| Aug 12, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.63% | - |
| Aug 11, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -0.15% | - |
| Aug 10, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.75% | - |
| Aug 7, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Aug 6, 2026 | 68.20 | 68.20 | 67.50 | 67.50 | 67.50 | 1.35% | - |
| Aug 5, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 2.30% | - |
| Aug 4, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 1.88% | - |
| Aug 3, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -0.47% | - |
| Jul 31, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 2.88% | - |
| Jul 30, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -4.59% | - |
| Jul 29, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -0.76% | - |
| Jul 28, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -4.35% | - |
| Jul 27, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 8.68% | - |
| Jul 24, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.16% | - |
| Jul 23, 2026 | 64.40 | 64.40 | 63.50 | 63.50 | 63.50 | -1.40% | 100 |
| Jul 22, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.16% | - |
| Jul 21, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - | - |
| Jul 20, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -2.13% | - |
| Jul 17, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -0.90% | - |
| Jul 16, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 1.53% | - |
| Jul 15, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -0.61% | - |
| Jul 14, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 1.39% | - |
| Jul 13, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -3.14% | - |
| Jul 10, 2026 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -2.76% | - |
| Jul 9, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.44% | - |
| Jul 8, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.42% | - |
| Jul 7, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -0.28% | - |
| Jul 6, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 0.14% | - |
| Jul 3, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 4.15% | - |
| Jul 2, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.89% | - |
| Jul 1, 2026 | 66.20 | 68.80 | 66.20 | 68.80 | 68.80 | 4.56% | - |
| Jun 30, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.46% | - |
| Jun 29, 2026 | 66.30 | 66.30 | 65.50 | 65.50 | 65.50 | -0.46% | - |
| Jun 26, 2026 | 65.80 | 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% | - |