Lisi S.A. (LON:0EKE)
London · Delayed Price · Currency is GBP · Price in EUR 59.60
+0.50 (0.85%)
At close: Sep 10, 2026
LON:0EKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 59.15 | 60.00 | 59.00 | 59.60 | 59.60 | 0.85% | 1,731 |
| Sep 9, 2026 | 60.20 | 60.60 | 58.80 | 59.10 | 59.10 | -2.15% | 2,908 |
| Sep 8, 2026 | 61.10 | 61.40 | 60.00 | 60.40 | 60.40 | -1.20% | 253 |
| Sep 7, 2026 | 60.70 | 62.10 | 60.70 | 61.13 | 61.13 | 1.48% | 788 |
| Sep 4, 2026 | 59.45 | 61.10 | 59.20 | 60.24 | 60.24 | 0.83% | 829 |
| Sep 3, 2026 | 59.35 | 60.20 | 59.20 | 59.75 | 59.75 | -0.09% | 992 |
| Sep 2, 2026 | 59.15 | 60.50 | 59.10 | 59.80 | 59.80 | -0.17% | 13,362 |
| Sep 1, 2026 | 60.60 | 61.60 | 59.50 | 59.90 | 59.90 | -1.32% | 1,030 |
| Aug 31, 2026 | 62.50 | 62.60 | 60.70 | 60.70 | 60.70 | -2.65% | 2,726 |
| Aug 28, 2026 | 62.75 | 63.00 | 62.20 | 62.35 | 62.35 | 0.56% | 790 |
| Aug 27, 2026 | 63.35 | 63.80 | 61.50 | 62.00 | 62.00 | -3.73% | 1,417 |
| Aug 26, 2026 | 63.05 | 64.70 | 62.60 | 64.40 | 64.40 | 2.88% | 1,769 |
| Aug 25, 2026 | 62.45 | 63.80 | 62.20 | 62.60 | 62.60 | 0.97% | 2,060 |
| Aug 24, 2026 | 62.55 | 62.90 | 61.90 | 62.00 | 62.00 | -1.59% | 2,869 |
| Aug 21, 2026 | 63.45 | 64.00 | 62.90 | 63.00 | 63.00 | -1.55% | 509 |
| Aug 20, 2026 | 65.20 | 65.40 | 63.60 | 64.00 | 63.99 | -2.64% | 649 |
| Aug 19, 2026 | 66.65 | 67.20 | 65.20 | 65.73 | 65.73 | -1.44% | 1,643 |
| Aug 18, 2026 | 68.00 | 68.00 | 66.20 | 66.69 | 66.69 | -2.06% | 185 |
| Aug 17, 2026 | 68.00 | 69.10 | 67.70 | 68.09 | 68.09 | -0.22% | 187 |
| Aug 14, 2026 | 66.55 | 69.00 | 66.20 | 68.25 | 68.25 | 2.32% | 3,435 |
| Aug 13, 2026 | 67.05 | 67.40 | 65.90 | 66.70 | 66.70 | - | 2,171 |
| Aug 12, 2026 | 67.85 | 69.00 | 66.40 | 66.70 | 66.70 | -2.74% | 590 |
| Aug 11, 2026 | 67.65 | 69.00 | 67.40 | 68.58 | 68.58 | 1.30% | 4,708 |
| Aug 10, 2026 | 67.15 | 68.10 | 66.10 | 67.70 | 67.70 | 0.45% | 255 |
| Aug 7, 2026 | 66.05 | 67.90 | 65.60 | 67.40 | 67.40 | 0.11% | 397 |
| Aug 6, 2026 | 68.00 | 68.90 | 65.90 | 67.32 | 67.32 | 0.03% | 1,675 |
| Aug 5, 2026 | 66.35 | 67.80 | 65.90 | 67.30 | 67.30 | 2.12% | 3,421 |
| Aug 4, 2026 | 64.00 | 66.40 | 64.70 | 65.90 | 65.90 | 3.60% | 525 |
| Aug 3, 2026 | 63.25 | 65.50 | 63.30 | 63.61 | 63.61 | -0.63% | 575 |
| Jul 31, 2026 | 64.30 | 65.60 | 63.30 | 64.01 | 64.01 | -0.06% | 5,365 |
| Jul 30, 2026 | 62.35 | 64.50 | 62.10 | 64.05 | 64.05 | -0.56% | 918 |
| Jul 29, 2026 | 65.70 | 65.90 | 62.20 | 64.41 | 64.41 | -1.00% | 1,622 |
| Jul 28, 2026 | 65.60 | 66.60 | 64.20 | 65.06 | 65.06 | -3.61% | 24,158 |
| Jul 27, 2026 | 66.45 | 69.50 | 65.50 | 67.50 | 67.50 | 1.50% | 42,176 |
| Jul 24, 2026 | 63.75 | 67.20 | 62.90 | 66.50 | 66.50 | 3.49% | 1,052 |
| Jul 23, 2026 | 64.60 | 65.20 | 63.60 | 64.26 | 64.26 | -1.14% | 627 |
| Jul 22, 2026 | 64.90 | 65.50 | 64.20 | 65.00 | 65.00 | 0.62% | 18,984 |
| Jul 21, 2026 | 64.10 | 65.50 | 64.00 | 64.60 | 64.60 | -0.45% | 2,549 |
| Jul 20, 2026 | 64.60 | 66.20 | 64.20 | 64.89 | 64.89 | 0.08% | 3,950 |
| Jul 17, 2026 | 67.05 | 67.10 | 64.40 | 64.84 | 64.84 | -3.22% | 1,177 |
| Jul 16, 2026 | 66.25 | 67.70 | 65.70 | 67.00 | 67.00 | 1.17% | 993 |
| Jul 15, 2026 | 66.05 | 67.00 | 65.40 | 66.22 | 66.22 | -0.14% | 6,623 |
| Jul 14, 2026 | 65.90 | 66.90 | 65.10 | 66.32 | 66.32 | 0.69% | 1,679 |
| Jul 13, 2026 | 65.30 | 66.50 | 64.50 | 65.86 | 65.86 | -0.06% | 782 |
| Jul 10, 2026 | 66.95 | 67.20 | 65.40 | 65.90 | 65.90 | -2.90% | 83,212 |
| Jul 9, 2026 | 68.30 | 70.10 | 67.50 | 67.87 | 67.87 | 0.99% | 3,576 |
| Jul 8, 2026 | 69.00 | 69.00 | 67.10 | 67.20 | 67.20 | -2.89% | 1,995 |
| Jul 7, 2026 | 71.55 | 71.00 | 68.70 | 69.20 | 69.20 | -2.40% | 5,462 |
| Jul 6, 2026 | 70.35 | 71.70 | 69.90 | 70.90 | 70.90 | -0.42% | 4,145 |
| Jul 3, 2026 | 69.60 | 71.20 | 69.50 | 71.20 | 71.20 | 2.68% | 675 |