Lisi S.A. (LON:0EKE)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 68.30
+2.50 (3.80%)
At close: Nov 10, 2026
LON:0EKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 66.90 | 68.50 | 66.00 | 68.30 | 68.30 | 3.80% | 1,032 |
| Nov 9, 2026 | 64.20 | 66.40 | 64.10 | 65.80 | 65.80 | 3.13% | 206 |
| Nov 6, 2026 | 63.25 | 65.20 | 63.10 | 63.80 | 63.80 | -0.31% | 980 |
| Nov 5, 2026 | 66.65 | 67.50 | 63.50 | 64.00 | 64.00 | -3.32% | 2,102 |
| Nov 4, 2026 | 65.50 | 67.00 | 65.00 | 66.20 | 66.20 | 0.61% | 693 |
| Nov 3, 2026 | 64.30 | 66.30 | 63.90 | 65.80 | 65.80 | 0.38% | 6,279 |
| Nov 2, 2026 | 63.75 | 65.60 | 63.70 | 65.55 | 65.55 | 3.23% | 538 |
| Oct 30, 2026 | 64.10 | 64.90 | 63.10 | 63.50 | 63.50 | -1.55% | 105 |
| Oct 29, 2026 | 63.15 | 64.97 | 63.10 | 64.50 | 64.50 | 1.57% | 5,875 |
| Oct 28, 2026 | 63.85 | 64.10 | 62.90 | 63.50 | 63.50 | - | 14,145 |
| Oct 27, 2026 | 62.55 | 64.10 | 61.80 | 63.50 | 63.50 | 3.25% | 6,496 |
| Oct 26, 2026 | 60.50 | 62.00 | 59.80 | 61.50 | 61.50 | 1.32% | 919 |
| Oct 23, 2026 | 62.25 | 63.80 | 58.10 | 60.70 | 60.70 | 1.51% | 79,004 |
| Oct 22, 2026 | 60.90 | 61.10 | 59.20 | 59.80 | 59.80 | -1.97% | 21,347 |
| Oct 21, 2026 | 61.80 | 61.70 | 59.90 | 61.00 | 61.00 | -0.02% | 62,363 |
| Oct 20, 2026 | 61.20 | 61.90 | 60.10 | 61.01 | 61.01 | -0.33% | 9,204 |
| Oct 19, 2026 | 60.90 | 61.70 | 59.50 | 61.21 | 61.21 | -0.15% | 18,552 |
| Oct 16, 2026 | 61.40 | 62.20 | 61.10 | 61.30 | 61.30 | 0.82% | 6,316 |
| Oct 15, 2026 | 59.25 | 61.10 | 58.70 | 60.80 | 60.80 | 0.50% | 1,078 |
| Oct 14, 2026 | 58.75 | 61.40 | 58.00 | 60.50 | 60.50 | 4.85% | 2,577 |
| Oct 13, 2026 | 58.65 | 59.30 | 57.70 | 57.70 | 57.70 | -2.37% | 3,479 |
| Oct 12, 2026 | 58.85 | 59.20 | 58.60 | 59.10 | 59.10 | 0.68% | 413 |
| Oct 9, 2026 | 58.35 | 58.70 | 57.60 | 58.70 | 58.70 | 1.56% | 290 |
| Oct 8, 2026 | 59.05 | 59.40 | 57.70 | 57.80 | 57.80 | -3.67% | 342 |
| Oct 7, 2026 | 59.15 | 61.20 | 59.00 | 60.00 | 60.00 | 0.67% | 1,317 |
| Oct 6, 2026 | 60.60 | 61.00 | 58.80 | 59.60 | 59.60 | -1.81% | 3,801 |
| Oct 5, 2026 | 60.30 | 61.10 | 60.10 | 60.70 | 60.70 | 0.66% | 2,673 |
| Oct 2, 2026 | 60.20 | 61.00 | 60.10 | 60.30 | 60.30 | - | 4,195 |
| Oct 1, 2026 | 61.80 | 62.30 | 60.10 | 60.30 | 60.30 | -2.43% | 2,042 |
| Sep 30, 2026 | 62.25 | 63.00 | 61.60 | 61.80 | 61.80 | -0.64% | 266 |
| Sep 29, 2026 | 62.05 | 62.80 | 61.60 | 62.20 | 62.20 | 0.65% | 4,212 |
| Sep 28, 2026 | 61.80 | 62.70 | 61.40 | 61.80 | 61.80 | -0.16% | 6,356 |
| Sep 25, 2026 | 62.05 | 62.30 | 61.20 | 61.90 | 61.90 | 0.65% | 34 |
| Sep 24, 2026 | 62.05 | 62.90 | 61.50 | 61.50 | 61.50 | -1.13% | 1,692 |
| Sep 23, 2026 | 62.65 | 63.30 | 61.70 | 62.20 | 62.20 | -0.64% | 104,709 |
| Sep 22, 2026 | 62.95 | 63.60 | 62.10 | 62.60 | 62.60 | -0.32% | 1,512 |
| Sep 21, 2026 | 61.50 | 62.80 | 61.40 | 62.80 | 62.80 | 2.11% | 6,756 |
| Sep 18, 2026 | 63.05 | 63.30 | 61.10 | 61.50 | 61.50 | -2.23% | 692 |
| Sep 17, 2026 | 62.95 | 63.60 | 62.20 | 62.90 | 62.90 | 0.16% | 9,858 |
| Sep 16, 2026 | 63.35 | 64.00 | 62.30 | 62.80 | 62.80 | -0.48% | 4,680 |
| Sep 15, 2026 | 63.25 | 63.80 | 62.10 | 63.10 | 63.10 | -0.63% | 3,230 |
| Sep 14, 2026 | 61.80 | 64.30 | 61.50 | 63.50 | 63.50 | 3.59% | 9,655 |
| Sep 11, 2026 | 59.05 | 61.80 | 59.00 | 61.30 | 61.30 | 2.85% | 10,350 |
| 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 |