Lisi S.A. (FRA:LI3)
Germany · Delayed Price · Currency is EUR 62.80
0.00 (0.00%)
Last updated: Sep 17, 2026, 9:39 AM CET
FRA:LI3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |