Lisi S.A. (FRA:LI3)
Germany · Delayed Price · Currency is EUR 64.00
-1.30 (-1.99%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:LI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 59.83 | -0.66% | - |
| Apr 15, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.23 | 2.02% | - |
| Apr 14, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.04 | 3.66% | - |
| Apr 13, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 56.96 | 0.35% | - |
| Apr 10, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 56.76 | - | - |
| Apr 9, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 56.76 | -0.87% | - |
| Apr 8, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.25 | 5.10% | - |
| Apr 7, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.47 | 0.92% | - |
| Apr 2, 2026 | 54.30 | 54.40 | 54.30 | 54.40 | 53.98 | 1.12% | 100 |
| Apr 1, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.38 | 7.39% | - |
| Mar 31, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 49.71 | 1.11% | - |
| Mar 30, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.17 | -4.34% | - |
| Mar 27, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.40 | -0.77% | - |
| Mar 26, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 51.80 | 0.58% | - |
| Mar 25, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.50 | 4.22% | - |
| Mar 24, 2026 | 49.40 | 49.80 | 49.40 | 49.80 | 49.41 | 2.89% | - |
| Mar 23, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.03 | 1.15% | - |
| Mar 20, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.48 | -2.55% | - |