Lisi S.A. (EPA:FII)
France
· Delayed Price · Currency is EUR 52.50
-1.00 (-1.87%)
Mar 6, 2026, 5:35 PM CET
Lisi S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 54.00 | 55.60 | 53.30 | 53.50 | 53.50 | -1.29% | 73,089 |
| Mar 4, 2026 | 51.20 | 54.40 | 50.70 | 54.20 | 54.20 | 5.45% | 98,154 |
| Mar 3, 2026 | 51.70 | 52.30 | 50.10 | 51.40 | 51.40 | -3.56% | 70,402 |
| Mar 2, 2026 | 54.50 | 56.40 | 53.10 | 53.30 | 53.30 | -4.82% | 71,341 |
| Feb 27, 2026 | 60.50 | 60.90 | 54.50 | 56.00 | 56.00 | -10.54% | 187,019 |
| Feb 26, 2026 | 63.50 | 64.30 | 62.60 | 62.60 | 62.60 | -1.42% | 89,017 |
| Feb 25, 2026 | 63.60 | 64.80 | 63.50 | 63.50 | 63.50 | 0.79% | 60,273 |
| Feb 24, 2026 | 62.70 | 63.70 | 62.10 | 63.00 | 63.00 | 1.29% | 48,342 |
| Feb 23, 2026 | 63.00 | 64.00 | 61.80 | 62.20 | 62.20 | -1.89% | 66,620 |
| Feb 20, 2026 | 61.60 | 63.40 | 61.60 | 63.40 | 63.40 | 1.44% | 34,774 |
| Feb 19, 2026 | 62.50 | 62.60 | 60.80 | 62.50 | 62.50 | -0.48% | 30,962 |
| Feb 18, 2026 | 62.20 | 62.90 | 61.90 | 62.80 | 62.80 | 1.13% | 16,479 |
| Feb 17, 2026 | 60.30 | 62.10 | 59.30 | 62.10 | 62.10 | 2.99% | 50,033 |
| Feb 16, 2026 | 58.10 | 60.30 | 57.00 | 60.30 | 60.30 | 2.20% | 35,656 |
| Feb 13, 2026 | 55.30 | 59.40 | 55.10 | 59.00 | 59.00 | 7.08% | 28,680 |
| Feb 12, 2026 | 56.10 | 56.50 | 54.80 | 55.10 | 55.10 | -0.36% | 38,846 |
| Feb 11, 2026 | 56.40 | 56.60 | 54.90 | 55.30 | 55.30 | -1.60% | 32,560 |
| Feb 10, 2026 | 55.70 | 57.30 | 55.70 | 56.20 | 56.20 | 0.90% | 37,673 |
| Feb 9, 2026 | 54.50 | 55.80 | 54.30 | 55.70 | 55.70 | 3.15% | 58,029 |
| Feb 6, 2026 | 53.50 | 54.20 | 53.00 | 54.00 | 54.00 | 0.56% | 27,240 |
| Feb 5, 2026 | 53.80 | 54.70 | 53.40 | 53.70 | 53.70 | -0.92% | 23,668 |
| Feb 4, 2026 | 56.80 | 56.80 | 54.20 | 54.20 | 54.20 | -4.91% | 35,822 |
| Feb 3, 2026 | 54.40 | 57.10 | 54.40 | 57.00 | 57.00 | 5.56% | 52,566 |
| Feb 2, 2026 | 54.60 | 54.60 | 52.70 | 54.00 | 54.00 | 0.93% | 72,366 |
| Jan 30, 2026 | 53.60 | 54.10 | 53.20 | 53.50 | 53.50 | - | 25,515 |
| Jan 29, 2026 | 54.20 | 54.40 | 52.90 | 53.50 | 53.50 | -0.37% | 27,998 |
| Jan 28, 2026 | 55.70 | 55.80 | 53.70 | 53.70 | 53.70 | -2.36% | 32,008 |
| Jan 27, 2026 | 56.40 | 56.80 | 54.40 | 55.00 | 55.00 | -1.08% | 49,810 |
| Jan 26, 2026 | 55.50 | 55.90 | 54.00 | 55.60 | 55.60 | 1.09% | 44,728 |
| Jan 23, 2026 | 54.00 | 55.40 | 53.80 | 55.00 | 55.00 | 1.48% | 30,578 |
| Jan 22, 2026 | 54.20 | 55.20 | 53.80 | 54.20 | 54.20 | - | 26,011 |
| Jan 21, 2026 | 55.10 | 55.10 | 54.20 | 54.20 | 54.20 | -1.45% | 16,264 |
| Jan 20, 2026 | 55.20 | 55.50 | 54.00 | 55.00 | 55.00 | -1.43% | 58,157 |
| Jan 19, 2026 | 55.00 | 55.80 | 55.00 | 55.80 | 55.80 | 0.72% | 60,098 |
| Jan 16, 2026 | 54.80 | 55.70 | 54.70 | 55.40 | 55.40 | 0.54% | 61,945 |
| Jan 15, 2026 | 56.00 | 56.10 | 54.40 | 55.10 | 55.10 | -1.43% | 22,749 |
| Jan 14, 2026 | 56.40 | 56.50 | 55.20 | 55.90 | 55.90 | -0.71% | 24,415 |
| Jan 13, 2026 | 56.00 | 56.40 | 55.20 | 56.30 | 56.30 | 1.44% | 35,777 |
| Jan 12, 2026 | 57.50 | 57.90 | 55.20 | 55.50 | 55.50 | -3.31% | 32,133 |
| Jan 9, 2026 | 56.70 | 57.50 | 56.00 | 57.40 | 57.40 | 1.77% | 28,612 |
| Jan 8, 2026 | 56.40 | 57.40 | 56.30 | 56.40 | 56.40 | -1.05% | 21,169 |
| Jan 7, 2026 | 56.20 | 57.10 | 56.20 | 57.00 | 57.00 | 1.24% | 31,258 |
| Jan 6, 2026 | 56.80 | 56.90 | 55.80 | 56.30 | 56.30 | -0.18% | 18,736 |
| Jan 5, 2026 | 54.20 | 56.90 | 54.00 | 56.40 | 56.40 | 5.42% | 61,317 |
| Jan 2, 2026 | 53.20 | 53.60 | 52.50 | 53.50 | 53.50 | 0.75% | 23,600 |
| Dec 31, 2025 | 52.80 | 53.10 | 52.20 | 53.10 | 53.10 | 0.38% | 7,973 |
| Dec 30, 2025 | 52.00 | 52.90 | 51.70 | 52.90 | 52.90 | 2.32% | 25,329 |
| Dec 29, 2025 | 53.10 | 53.20 | 51.50 | 51.70 | 51.70 | -2.45% | 26,307 |
| Dec 24, 2025 | 52.40 | 53.10 | 52.20 | 53.00 | 53.00 | 1.15% | 10,443 |
| Dec 23, 2025 | 50.90 | 52.70 | 50.70 | 52.40 | 52.40 | 2.75% | 32,521 |
| Dec 22, 2025 | 50.30 | 51.10 | 49.90 | 51.00 | 51.00 | 1.80% | 49,128 |
| Dec 19, 2025 | 51.90 | 52.30 | 49.60 | 50.10 | 50.10 | -3.09% | 218,601 |
| Dec 18, 2025 | 50.70 | 51.90 | 50.10 | 51.70 | 51.70 | 1.97% | 33,981 |
| Dec 17, 2025 | 50.40 | 52.00 | 50.40 | 50.70 | 50.70 | 0.60% | 35,047 |
| Dec 16, 2025 | 50.40 | 50.70 | 49.55 | 50.40 | 50.40 | -0.79% | 19,180 |
| Dec 15, 2025 | 49.50 | 50.80 | 48.45 | 50.80 | 50.80 | 2.63% | 34,876 |
| Dec 12, 2025 | 49.20 | 49.90 | 49.20 | 49.50 | 49.50 | 0.81% | 18,677 |
| Dec 11, 2025 | 49.00 | 50.10 | 49.00 | 49.10 | 49.10 | 0.51% | 18,053 |
| Dec 10, 2025 | 50.30 | 50.30 | 48.40 | 48.85 | 48.85 | -2.69% | 27,197 |
| Dec 9, 2025 | 50.50 | 51.20 | 50.00 | 50.20 | 50.20 | -1.95% | 29,040 |
| Dec 8, 2025 | 51.50 | 51.90 | 51.10 | 51.20 | 51.20 | 0.59% | 16,794 |
| Dec 5, 2025 | 51.80 | 52.40 | 50.60 | 50.90 | 50.90 | -0.59% | 24,247 |
| Dec 4, 2025 | 50.40 | 51.70 | 49.85 | 51.20 | 51.20 | 2.71% | 18,737 |
| Dec 3, 2025 | 49.05 | 49.90 | 48.80 | 49.85 | 49.85 | 1.63% | 23,452 |
| Dec 2, 2025 | 48.75 | 49.40 | 47.90 | 49.05 | 49.05 | 0.62% | 23,814 |
| Dec 1, 2025 | 48.85 | 49.10 | 47.55 | 48.75 | 48.75 | -0.61% | 37,282 |
| Nov 28, 2025 | 49.20 | 49.30 | 48.10 | 49.05 | 49.05 | 0.10% | 29,823 |
| Nov 27, 2025 | 49.90 | 49.95 | 48.80 | 49.00 | 49.00 | -1.71% | 27,926 |
| Nov 26, 2025 | 48.80 | 50.00 | 48.80 | 49.85 | 49.85 | 2.57% | 27,644 |
| Nov 25, 2025 | 47.80 | 48.95 | 47.65 | 48.60 | 48.60 | 1.67% | 32,028 |
| Nov 24, 2025 | 49.20 | 50.30 | 47.80 | 47.80 | 47.80 | -1.34% | 175,846 |
| Nov 21, 2025 | 48.35 | 49.00 | 47.75 | 48.45 | 48.45 | -1.22% | 24,040 |
| Nov 20, 2025 | 49.65 | 50.00 | 48.95 | 49.05 | 49.05 | 0.41% | 25,892 |
| Nov 19, 2025 | 49.00 | 49.50 | 48.40 | 48.85 | 48.85 | - | 26,259 |
| Nov 18, 2025 | 48.55 | 49.35 | 48.35 | 48.85 | 48.85 | -0.81% | 27,660 |
| Nov 17, 2025 | 47.30 | 49.35 | 47.30 | 49.25 | 49.25 | 5.01% | 26,126 |
| Nov 14, 2025 | 46.90 | 47.20 | 45.75 | 46.90 | 46.90 | - | 10,355 |
| Nov 13, 2025 | 46.50 | 47.20 | 46.25 | 46.90 | 46.90 | 1.74% | 22,093 |
| Nov 12, 2025 | 45.85 | 47.00 | 45.85 | 46.10 | 46.10 | 0.66% | 61,695 |
| Nov 11, 2025 | 46.80 | 46.80 | 45.10 | 45.80 | 45.80 | -1.72% | 60,510 |
| Nov 10, 2025 | 45.95 | 47.20 | 45.95 | 46.60 | 46.60 | 3.33% | 23,917 |
| Nov 7, 2025 | 45.15 | 45.65 | 45.00 | 45.10 | 45.10 | -0.88% | 18,342 |
| Nov 6, 2025 | 46.00 | 46.30 | 45.05 | 45.50 | 45.50 | -1.09% | 20,213 |
| Nov 5, 2025 | 46.05 | 46.60 | 45.80 | 46.00 | 46.00 | -0.86% | 23,074 |
| Nov 4, 2025 | 49.20 | 49.25 | 46.40 | 46.40 | 46.40 | -6.45% | 32,781 |
| Nov 3, 2025 | 50.80 | 50.80 | 49.00 | 49.60 | 49.60 | -2.36% | 28,581 |
| Oct 31, 2025 | 50.50 | 51.20 | 50.00 | 50.80 | 50.80 | 0.59% | 32,292 |
| Oct 30, 2025 | 49.80 | 50.90 | 49.30 | 50.50 | 50.50 | 1.30% | 19,451 |
| Oct 29, 2025 | 50.10 | 50.40 | 49.25 | 49.85 | 49.85 | -0.30% | 29,882 |
| Oct 28, 2025 | 49.80 | 50.10 | 49.10 | 50.00 | 50.00 | 0.30% | 17,644 |
| Oct 27, 2025 | 51.30 | 51.50 | 48.95 | 49.85 | 49.85 | -1.09% | 36,333 |
| Oct 24, 2025 | 49.20 | 50.60 | 48.50 | 50.40 | 50.40 | 3.07% | 33,815 |
| Oct 23, 2025 | 48.50 | 48.90 | 47.20 | 48.90 | 48.90 | 1.03% | 25,922 |
| Oct 22, 2025 | 47.60 | 48.70 | 47.60 | 48.40 | 48.40 | 1.79% | 51,899 |
| Oct 21, 2025 | 46.75 | 47.70 | 46.70 | 47.55 | 47.55 | 1.71% | 25,534 |
| Oct 20, 2025 | 46.80 | 47.30 | 46.40 | 46.75 | 46.75 | 0.86% | 16,011 |
| Oct 17, 2025 | 46.20 | 47.00 | 45.30 | 46.35 | 46.35 | -1.38% | 20,359 |
| Oct 16, 2025 | 46.60 | 47.15 | 46.15 | 47.00 | 47.00 | 1.29% | 23,118 |
| Oct 15, 2025 | 47.10 | 47.70 | 46.40 | 46.40 | 46.40 | -1.07% | 24,113 |
| Oct 14, 2025 | 46.90 | 46.90 | 45.50 | 46.90 | 46.90 | -0.74% | 17,627 |