Lisi S.A. (FRA:LI3)
Germany · Delayed Price · Currency is EUR 63.40
-0.10 (-0.16%)
At close: Jul 24, 2026
FRA:LI3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 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% | - |
| 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% | - |