Lisi S.A. (LON:0EKE)
London · Delayed Price · Currency is GBP · Price in EUR 51.00
+0.60 (1.19%)
At close: Dec 17, 2025
Lisi S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 51.85 | 52.30 | 49.60 | 50.10 | 50.10 | -2.72% | 3,116 |
| Dec 18, 2025 | 51.03 | 51.80 | 50.20 | 51.50 | 51.50 | 0.98% | 6,605 |
| Dec 17, 2025 | 50.38 | 52.00 | 50.40 | 51.00 | 51.00 | 1.19% | 4,734 |
| Dec 16, 2025 | 50.38 | 50.80 | 49.55 | 50.40 | 50.40 | -0.59% | 8,717 |
| Dec 15, 2025 | 49.48 | 50.70 | 48.55 | 50.70 | 50.70 | 2.32% | 3,382 |
| Dec 12, 2025 | 49.08 | 49.90 | 49.05 | 49.55 | 49.55 | 0.92% | 2,068 |
| Dec 11, 2025 | 49.00 | 50.00 | 48.85 | 49.10 | 49.10 | 0.72% | 11,582 |
| Dec 10, 2025 | 50.38 | 50.40 | 48.50 | 48.75 | 48.75 | -3.27% | 71,145 |
| Dec 9, 2025 | 50.78 | 51.30 | 50.20 | 50.40 | 50.40 | -1.91% | 174 |
| Dec 8, 2025 | 51.85 | 51.80 | 51.00 | 51.38 | 51.38 | 0.75% | 100 |
| Dec 5, 2025 | 51.55 | 52.40 | 50.70 | 51.00 | 51.00 | -0.97% | 15,738 |
| Dec 4, 2025 | 49.88 | 51.50 | 49.85 | 51.50 | 51.50 | 4.10% | 19,571 |
| Dec 3, 2025 | 49.00 | 49.80 | 48.80 | 49.47 | 49.47 | 1.44% | 2,671 |
| Dec 2, 2025 | 48.75 | 49.50 | 48.00 | 48.77 | 48.77 | -0.06% | 6,013 |
| Dec 1, 2025 | 49.00 | 49.05 | 47.55 | 48.80 | 48.80 | -0.39% | 3,894 |
| Nov 28, 2025 | 49.18 | 49.35 | 48.50 | 48.99 | 48.99 | -0.02% | 9,400 |
| Nov 27, 2025 | 49.90 | 49.95 | 48.85 | 49.00 | 49.00 | -2.00% | 420 |
| Nov 26, 2025 | 48.70 | 50.00 | 48.65 | 50.00 | 50.00 | 2.67% | 2,086 |
| Nov 25, 2025 | 47.78 | 48.80 | 47.55 | 48.70 | 48.70 | 0.89% | 337 |
| Nov 24, 2025 | 49.18 | 50.20 | 47.80 | 48.27 | 48.27 | -0.53% | 3,887 |
| Nov 21, 2025 | 49.00 | 48.90 | 47.70 | 48.53 | 48.53 | -1.07% | 727 |
| Nov 20, 2025 | 49.18 | 50.00 | 48.90 | 49.05 | 49.05 | 0.20% | 1,238 |
| Nov 19, 2025 | 48.80 | 49.25 | 48.20 | 48.95 | 48.95 | 0.62% | 2,993 |
| Nov 18, 2025 | 48.45 | 49.40 | 48.20 | 48.65 | 48.65 | -0.82% | 1,698 |
| Nov 17, 2025 | 47.03 | 49.20 | 47.30 | 49.05 | 49.05 | 4.25% | 210 |
| Nov 14, 2025 | 46.60 | 47.20 | 45.75 | 47.05 | 47.05 | 1.07% | 136 |
| Nov 13, 2025 | 46.50 | 47.20 | 46.15 | 46.55 | 46.55 | - | 558 |
| Nov 12, 2025 | 45.83 | 46.95 | 45.85 | 46.55 | 46.55 | 1.64% | 204 |
| Nov 11, 2025 | 46.80 | 46.90 | 45.30 | 45.80 | 45.80 | -2.14% | 454 |
| Nov 10, 2025 | 45.73 | 47.20 | 45.90 | 46.80 | 46.80 | 3.54% | 619 |
| Nov 7, 2025 | 45.53 | 45.75 | 45.00 | 45.20 | 45.20 | - | 243 |
| Nov 6, 2025 | 46.00 | 46.00 | 45.05 | 45.20 | 45.20 | -1.85% | 1,280 |
| Nov 5, 2025 | 46.40 | 46.65 | 45.80 | 46.05 | 46.05 | -1.39% | 459 |
| Nov 4, 2025 | 49.38 | 49.40 | 46.65 | 46.70 | 46.70 | -5.85% | 1,830 |
| Nov 3, 2025 | 50.58 | 50.90 | 49.05 | 49.60 | 49.60 | -2.52% | 1,159 |
| Oct 31, 2025 | 50.48 | 51.20 | 50.30 | 50.88 | 50.88 | 1.15% | 1,780 |
| Oct 30, 2025 | 49.78 | 51.00 | 49.60 | 50.30 | 50.30 | 1.11% | 845 |
| Oct 29, 2025 | 50.08 | 50.30 | 49.25 | 49.75 | 49.75 | -0.50% | 1,837 |
| Oct 28, 2025 | 49.78 | 50.10 | 49.15 | 50.00 | 50.00 | - | 1,801 |
| Oct 27, 2025 | 50.68 | 51.50 | 49.05 | 50.00 | 50.00 | -0.79% | 530 |
| Oct 24, 2025 | 49.00 | 50.60 | 48.40 | 50.40 | 50.40 | 3.17% | 1,308 |
| Oct 23, 2025 | 48.50 | 48.90 | 47.90 | 48.85 | 48.85 | 1.07% | 3,913 |
| Oct 22, 2025 | 47.68 | 48.70 | 47.40 | 48.33 | 48.33 | 1.93% | 2,204 |
| Oct 21, 2025 | 46.70 | 47.65 | 46.60 | 47.42 | 47.42 | 1.76% | 2,535 |
| Oct 20, 2025 | 46.30 | 47.35 | 46.40 | 46.60 | 46.60 | 0.76% | 2,313 |
| Oct 17, 2025 | 46.30 | 47.00 | 45.40 | 46.25 | 46.25 | -1.60% | 1,117 |
| Oct 16, 2025 | 46.60 | 47.10 | 46.00 | 47.00 | 47.00 | 0.99% | 283 |
| Oct 15, 2025 | 46.50 | 47.55 | 46.35 | 46.54 | 46.54 | -0.67% | 1,357 |
| Oct 14, 2025 | 46.80 | 47.30 | 45.40 | 46.85 | 46.85 | -0.95% | 199 |
| Oct 13, 2025 | 47.38 | 48.35 | 46.90 | 47.30 | 47.30 | -0.42% | 2,964 |