Lisi S.A. (LON:0EKE)
London · Delayed Price · Currency is GBP · Price in EUR 47.03
+0.42 (0.91%)
At close: Oct 21, 2025
Lisi S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 49.40 | 49.45 | 47.40 | 47.50 | 47.50 | -3.75% | 11,651 |
| Oct 9, 2025 | 48.80 | 49.65 | 48.00 | 49.35 | 49.35 | 0.61% | 920 |
| Oct 8, 2025 | 45.38 | 49.55 | 45.40 | 49.05 | 49.05 | 8.04% | 7,102 |
| Oct 7, 2025 | 45.58 | 45.90 | 45.20 | 45.40 | 45.40 | -1.94% | 557 |
| Oct 6, 2025 | 47.73 | 47.95 | 44.70 | 46.30 | 46.30 | -3.44% | 1,888 |
| Oct 3, 2025 | 48.50 | 49.55 | 47.75 | 47.95 | 47.95 | -0.62% | 375 |
| Oct 2, 2025 | 45.78 | 48.35 | 45.40 | 48.25 | 48.25 | 5.35% | 2,093 |
| Oct 1, 2025 | 45.78 | 46.25 | 45.35 | 45.80 | 45.80 | -0.87% | 487 |
| Sep 30, 2025 | 46.20 | 46.85 | 46.00 | 46.20 | 46.20 | -0.43% | 444 |
| Sep 29, 2025 | 46.20 | 47.00 | 46.05 | 46.40 | 46.40 | 0.98% | 1,568 |
| Sep 26, 2025 | 46.05 | 47.00 | 45.65 | 45.95 | 45.95 | -0.43% | 381 |
| Sep 25, 2025 | 46.55 | 47.00 | 45.40 | 46.15 | 46.15 | -1.07% | 530 |
| Sep 24, 2025 | 46.20 | 47.20 | 46.10 | 46.65 | 46.65 | 0.32% | 1,949 |
| Sep 23, 2025 | 47.83 | 48.00 | 46.50 | 46.50 | 46.50 | -2.31% | 7,642 |
| Sep 22, 2025 | 46.85 | 48.40 | 47.20 | 47.60 | 47.60 | -0.10% | 562 |
| Sep 19, 2025 | 46.05 | 48.35 | 45.85 | 47.65 | 47.65 | 2.80% | 1,983 |
| Sep 18, 2025 | 45.18 | 46.85 | 45.43 | 46.35 | 46.35 | 3.00% | 5,552 |
| Sep 17, 2025 | 43.58 | 45.05 | 43.60 | 45.00 | 45.00 | 3.09% | 3,463 |
| Sep 16, 2025 | 44.00 | 44.20 | 43.65 | 43.65 | 43.65 | -0.34% | 2,171 |
| 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 |