Lisi S.A. (LON:0EKE)
London · Delayed Price · Currency is GBP · Price in EUR 55.50
-0.70 (-1.25%)
At close: Feb 11, 2026
Lisi S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 56.40 | 57.50 | 56.10 | 56.96 | 56.96 | 0.28% | 4,785 |
| Jan 8, 2026 | 56.90 | 57.50 | 56.30 | 56.80 | 56.80 | -0.35% | 1,878 |
| Jan 7, 2026 | 56.40 | 57.10 | 56.20 | 57.00 | 57.00 | 1.42% | 75,775 |
| Jan 6, 2026 | 56.10 | 56.90 | 55.80 | 56.20 | 56.20 | 0.01% | 646 |
| Jan 5, 2026 | 53.80 | 56.80 | 54.00 | 56.19 | 56.19 | 5.04% | 142,572 |
| Jan 2, 2026 | 53.00 | 53.70 | 52.70 | 53.50 | 53.50 | 0.94% | 150,873 |
| Dec 31, 2025 | 52.90 | 53.00 | 52.20 | 53.00 | 53.00 | 0.19% | 795 |
| Dec 30, 2025 | 52.00 | 52.90 | 51.60 | 52.90 | 52.90 | 2.31% | 8,515 |
| Dec 29, 2025 | 52.80 | 53.30 | 51.50 | 51.70 | 51.70 | -2.45% | 4,203 |
| Dec 24, 2025 | 52.40 | 53.10 | 52.20 | 53.00 | 53.00 | 1.53% | 9,372 |
| Dec 23, 2025 | 51.05 | 52.60 | 50.70 | 52.20 | 52.20 | 2.15% | 4,501 |
| Dec 22, 2025 | 50.18 | 51.10 | 50.00 | 51.10 | 51.10 | 2.00% | 5,061 |
| 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% | 101 |
| 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 |