Lisi S.A. (LON:0EKE)
London · Delayed Price · Currency is GBP · Price in EUR 49.10
-1.30 (-2.58%)
At close: Mar 19, 2026
Lisi S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 49.38 | 49.85 | 48.60 | 49.45 | 49.45 | 0.71% | 4,252 |
| Mar 19, 2026 | 50.18 | 50.00 | 48.60 | 49.10 | 49.10 | -2.58% | 190 |
| Mar 18, 2026 | 50.18 | 51.80 | 50.10 | 50.40 | 50.40 | -0.40% | 712 |
| Mar 17, 2026 | 49.80 | 50.80 | 48.70 | 50.60 | 50.60 | 2.49% | 985 |
| Mar 16, 2026 | 49.10 | 50.40 | 49.00 | 49.37 | 49.37 | 0.55% | 4,404 |
| Mar 13, 2026 | 50.48 | 50.90 | 48.80 | 49.10 | 49.10 | -3.54% | 479 |
| Mar 12, 2026 | 52.60 | 52.70 | 49.25 | 50.90 | 50.90 | -3.21% | 2,397 |
| Mar 11, 2026 | 52.80 | 53.30 | 52.00 | 52.59 | 52.59 | 0.93% | 1,166 |
| Mar 10, 2026 | 52.50 | 53.20 | 51.60 | 52.10 | 52.10 | 2.16% | 181,185 |
| Mar 9, 2026 | 51.03 | 51.40 | 49.80 | 51.00 | 51.00 | -3.41% | 1,366 |
| Mar 6, 2026 | 53.50 | 54.30 | 51.60 | 52.80 | 52.80 | -1.31% | 701 |
| Mar 5, 2026 | 53.70 | 55.50 | 53.30 | 53.50 | 53.50 | 0.39% | 2,245 |
| Mar 4, 2026 | 51.45 | 54.50 | 50.90 | 53.29 | 53.29 | 3.68% | 5,372 |
| Mar 3, 2026 | 51.65 | 52.50 | 50.10 | 51.40 | 51.40 | -5.19% | 226,497 |
| Mar 2, 2026 | 54.95 | 56.40 | 53.10 | 54.21 | 54.21 | -3.53% | 3,932 |
| Feb 27, 2026 | 60.70 | 61.00 | 54.60 | 56.20 | 56.20 | -10.82% | 17,558 |
| Feb 26, 2026 | 63.55 | 64.70 | 62.50 | 63.02 | 63.02 | -2.37% | 2,800 |
| Feb 25, 2026 | 63.65 | 64.80 | 63.20 | 64.55 | 64.55 | 2.44% | 962 |
| Feb 24, 2026 | 62.15 | 63.70 | 62.00 | 63.01 | 63.01 | 0.31% | 714 |
| Feb 23, 2026 | 63.45 | 64.00 | 61.90 | 62.82 | 62.82 | 0.31% | 1,422 |
| Feb 20, 2026 | 61.50 | 63.20 | 61.40 | 62.62 | 62.62 | 1.73% | 1,258 |
| Feb 19, 2026 | 61.40 | 62.80 | 60.80 | 61.56 | 61.56 | -1.31% | 131,680 |
| Feb 18, 2026 | 62.05 | 63.00 | 61.80 | 62.37 | 62.37 | 2.50% | 7,841 |
| Feb 17, 2026 | 60.40 | 61.90 | 59.10 | 60.85 | 60.85 | 1.68% | 3,431 |
| Feb 16, 2026 | 59.85 | 60.40 | 57.00 | 59.84 | 59.84 | 3.40% | 2,146 |
| Feb 13, 2026 | 55.35 | 59.30 | 55.00 | 57.87 | 57.87 | 5.03% | 2,289 |
| Feb 12, 2026 | 55.75 | 56.50 | 54.70 | 55.10 | 55.10 | -0.72% | 2,489 |
| Feb 11, 2026 | 56.40 | 56.60 | 55.30 | 55.50 | 55.50 | -1.25% | 2,480 |
| Feb 10, 2026 | 56.00 | 57.30 | 55.50 | 56.20 | 56.20 | 1.08% | 150 |
| Feb 9, 2026 | 54.15 | 55.70 | 54.20 | 55.60 | 55.60 | 3.54% | 459 |
| Feb 6, 2026 | 53.80 | 54.20 | 53.00 | 53.70 | 53.70 | - | 261 |
| Feb 5, 2026 | 54.05 | 54.70 | 53.30 | 53.70 | 53.70 | -1.47% | 7,927 |
| Feb 4, 2026 | 56.60 | 57.00 | 54.50 | 54.50 | 54.50 | -3.54% | 1,548 |
| Feb 3, 2026 | 54.15 | 57.00 | 54.00 | 56.50 | 56.50 | 4.63% | 549 |
| Feb 2, 2026 | 54.65 | 54.60 | 52.70 | 54.00 | 54.00 | 0.75% | 658 |
| Jan 30, 2026 | 53.80 | 54.10 | 53.10 | 53.60 | 53.60 | -0.15% | 584 |
| Jan 29, 2026 | 53.80 | 54.40 | 52.90 | 53.68 | 53.68 | -0.78% | 2,089 |
| Jan 28, 2026 | 55.35 | 55.90 | 53.80 | 54.10 | 54.10 | -1.46% | 3,022 |
| Jan 27, 2026 | 56.10 | 56.80 | 54.40 | 54.90 | 54.90 | -0.13% | 4,316 |
| Jan 26, 2026 | 55.45 | 55.90 | 54.20 | 54.98 | 54.98 | 0.30% | 2,782 |
| Jan 23, 2026 | 54.25 | 55.30 | 53.70 | 54.81 | 54.81 | 0.79% | 9,439 |
| Jan 22, 2026 | 54.45 | 55.20 | 53.80 | 54.38 | 54.38 | -0.01% | 572 |
| Jan 21, 2026 | 54.75 | 55.20 | 54.30 | 54.39 | 54.39 | -0.82% | 476 |
| Jan 20, 2026 | 55.05 | 55.60 | 53.90 | 54.84 | 54.84 | -1.43% | 122,974 |
| Jan 19, 2026 | 55.45 | 55.90 | 54.80 | 55.63 | 55.63 | 0.52% | 550 |
| Jan 16, 2026 | 55.05 | 55.70 | 54.80 | 55.34 | 55.34 | 0.71% | 3,929 |
| Jan 15, 2026 | 55.85 | 56.20 | 54.50 | 54.95 | 54.95 | -1.66% | 1,140 |
| Jan 14, 2026 | 56.40 | 56.60 | 55.20 | 55.88 | 55.88 | -0.46% | 638 |
| Jan 13, 2026 | 56.00 | 56.60 | 55.30 | 56.14 | 56.14 | 0.79% | 1,669 |
| Jan 12, 2026 | 57.20 | 58.00 | 55.20 | 55.70 | 55.70 | -2.21% | 1,242 |