Lisi S.A. (LON:0EKE)
London · Delayed Price · Currency is GBP · Price in EUR 41.95
+0.50 (1.21%)
At close: Sep 12, 2025
Lisi S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 44.00 | 44.20 | 43.65 | 43.65 | 43.65 | -0.34% | 2,134 |
| Sep 15, 2025 | 42.00 | 43.80 | 41.90 | 43.80 | 43.80 | 4.41% | 2,767 |
| Sep 12, 2025 | 41.58 | 42.40 | 41.50 | 41.95 | 41.95 | 1.21% | 2,523 |
| Sep 11, 2025 | 41.18 | 41.60 | 40.90 | 41.45 | 41.45 | 0.73% | 4,633 |
| Sep 10, 2025 | 41.03 | 41.35 | 40.50 | 41.15 | 41.15 | 0.98% | 29,710 |
| Sep 9, 2025 | 40.60 | 40.90 | 40.05 | 40.75 | 40.75 | 1.49% | 940 |
| Sep 8, 2025 | 40.25 | 40.85 | 39.90 | 40.15 | 40.15 | 0.25% | 22,294 |
| Sep 5, 2025 | 39.58 | 41.55 | 39.95 | 40.05 | 40.05 | 0.63% | 2,214 |
| Sep 4, 2025 | 39.18 | 40.35 | 38.60 | 39.80 | 39.80 | -9.55% | 21,624 |
| Sep 3, 2025 | 43.43 | 44.90 | 43.45 | 44.00 | 44.00 | 1.62% | 199 |
| Sep 2, 2025 | 45.18 | 45.50 | 42.90 | 43.30 | 43.30 | -5.46% | 1,678 |
| Sep 1, 2025 | 45.18 | 45.80 | 44.65 | 45.80 | 45.80 | 0.88% | 757 |
| Aug 29, 2025 | 43.03 | 46.30 | 43.40 | 45.40 | 45.40 | 4.61% | 478 |
| Aug 28, 2025 | 43.03 | 43.85 | 43.15 | 43.40 | 43.40 | 0.35% | 581 |
| Aug 27, 2025 | 44.05 | 44.40 | 43.00 | 43.25 | 43.25 | -2.04% | 378 |
| Aug 26, 2025 | 44.80 | 44.45 | 43.15 | 44.15 | 44.15 | -2.54% | 305 |
| Aug 25, 2025 | 45.45 | 45.65 | 45.10 | 45.30 | 45.30 | -0.28% | 164 |
| Aug 22, 2025 | 44.60 | 45.50 | 44.70 | 45.43 | 45.43 | 1.17% | 196 |
| Aug 21, 2025 | 44.00 | 44.90 | 44.25 | 44.90 | 44.90 | 0.79% | 630 |
| Aug 20, 2025 | 44.80 | 45.00 | 44.00 | 44.55 | 44.55 | -1.22% | 3,130 |
| Aug 19, 2025 | 45.88 | 46.10 | 44.85 | 45.10 | 45.10 | -2.06% | 220 |
| Aug 18, 2025 | 45.48 | 46.30 | 45.60 | 46.05 | 46.05 | 0.33% | 867 |
| Aug 15, 2025 | 46.20 | 47.00 | 45.65 | 45.90 | 45.90 | -2.24% | 38 |
| Aug 14, 2025 | 46.05 | 47.20 | 45.85 | 46.95 | 46.95 | 2.18% | 1,610 |
| Aug 13, 2025 | 46.45 | 47.10 | 45.95 | 45.95 | 45.95 | -0.33% | 279 |
| Aug 12, 2025 | 46.10 | 46.55 | 45.10 | 46.10 | 46.10 | -0.22% | 799 |
| Aug 11, 2025 | 46.75 | 46.60 | 45.25 | 46.20 | 46.20 | -1.39% | 554 |
| Aug 8, 2025 | 47.23 | 48.00 | 46.80 | 46.85 | 46.85 | -2.60% | 243 |
| Aug 7, 2025 | 48.30 | 48.60 | 47.85 | 48.10 | 48.10 | -0.21% | 792 |
| Aug 6, 2025 | 47.53 | 48.60 | 47.80 | 48.20 | 48.20 | 1.47% | 203 |
| Aug 5, 2025 | 47.03 | 48.10 | 47.05 | 47.50 | 47.50 | 1.17% | 6,488 |
| Aug 4, 2025 | 45.93 | 47.15 | 46.00 | 46.95 | 46.95 | 2.07% | 1,854 |
| Aug 1, 2025 | 46.40 | 46.80 | 45.40 | 46.00 | 46.00 | -2.44% | 1,962 |
| Jul 31, 2025 | 46.55 | 49.30 | 47.10 | 47.15 | 47.15 | -0.74% | 1,056 |
| Jul 30, 2025 | 44.15 | 47.75 | 44.90 | 47.50 | 47.50 | 5.20% | 1,381 |
| Jul 29, 2025 | 42.95 | 45.80 | 42.75 | 45.15 | 45.15 | 4.27% | 1,532 |
| Jul 28, 2025 | 40.50 | 44.75 | 40.60 | 43.30 | 43.30 | 5.22% | 6,674 |
| Jul 25, 2025 | 39.03 | 41.90 | 36.30 | 41.15 | 41.15 | 6.88% | 833 |
| Jul 24, 2025 | 37.43 | 38.75 | 37.35 | 38.50 | 38.50 | 2.53% | 983 |
| Jul 23, 2025 | 37.93 | 38.20 | 37.40 | 37.55 | 37.55 | -1.18% | 539 |
| Jul 22, 2025 | 38.90 | 39.00 | 37.80 | 38.00 | 38.00 | -2.31% | 476 |
| Jul 21, 2025 | 39.03 | 39.15 | 38.55 | 38.90 | 38.90 | -0.38% | 285 |
| Jul 18, 2025 | 39.03 | 39.10 | 38.70 | 39.05 | 39.05 | 0.39% | 894 |
| Jul 17, 2025 | 37.68 | 39.10 | 37.95 | 38.90 | 38.90 | 2.37% | 1,038 |
| Jul 16, 2025 | 38.90 | 38.95 | 38.00 | 38.00 | 38.00 | -2.31% | 266 |
| Jul 15, 2025 | 39.88 | 39.70 | 38.90 | 38.90 | 38.90 | -1.27% | 615 |
| Jul 14, 2025 | 38.95 | 39.70 | 38.45 | 39.40 | 39.40 | 0.90% | 2,431 |
| Jul 11, 2025 | 39.53 | 39.60 | 38.55 | 39.05 | 39.05 | -2.98% | 500 |
| Jul 10, 2025 | 39.08 | 41.50 | 39.25 | 40.25 | 40.25 | 4.82% | 2,831 |
| Jul 9, 2025 | 38.00 | 38.65 | 37.90 | 38.40 | 38.40 | 1.19% | 300 |