Lisi S.A. (EPA:FII)
France
· Delayed Price · Currency is EUR 50.90
-0.30 (-0.59%)
At close: Dec 5, 2025
Lisi S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 47.70 | 48.45 | 46.95 | 47.25 | 47.25 | -0.42% | 19,893 |
| Oct 10, 2025 | 49.25 | 49.50 | 47.40 | 47.45 | 47.45 | -4.04% | 24,645 |
| Oct 9, 2025 | 48.85 | 49.75 | 48.05 | 49.45 | 49.45 | 0.92% | 36,868 |
| Oct 8, 2025 | 45.70 | 49.65 | 45.70 | 49.00 | 49.00 | 8.17% | 39,632 |
| Oct 7, 2025 | 45.65 | 45.85 | 45.20 | 45.30 | 45.30 | -1.09% | 11,939 |
| Oct 6, 2025 | 47.40 | 47.40 | 44.55 | 45.80 | 45.80 | -4.08% | 29,675 |
| Oct 3, 2025 | 48.50 | 49.55 | 47.75 | 47.75 | 47.75 | -0.93% | 24,107 |
| Oct 2, 2025 | 45.60 | 48.35 | 45.60 | 48.20 | 48.20 | 4.56% | 35,619 |
| Oct 1, 2025 | 45.80 | 46.10 | 45.30 | 46.10 | 46.10 | -0.22% | 41,797 |
| Sep 30, 2025 | 46.35 | 46.95 | 45.85 | 46.20 | 46.20 | -0.54% | 32,213 |
| Sep 29, 2025 | 46.25 | 47.20 | 46.20 | 46.45 | 46.45 | 0.87% | 19,401 |
| Sep 26, 2025 | 46.05 | 46.60 | 45.60 | 46.05 | 46.05 | - | 29,134 |
| Sep 25, 2025 | 46.60 | 47.20 | 45.30 | 46.05 | 46.05 | -1.18% | 23,595 |
| Sep 24, 2025 | 46.35 | 47.10 | 46.10 | 46.60 | 46.60 | 0.54% | 19,455 |
| Sep 23, 2025 | 47.95 | 48.00 | 46.35 | 46.35 | 46.35 | -2.93% | 36,962 |
| Sep 22, 2025 | 47.55 | 48.40 | 47.20 | 47.75 | 47.75 | 0.21% | 29,195 |
| Sep 19, 2025 | 46.00 | 48.45 | 45.70 | 47.65 | 47.65 | 3.47% | 55,688 |
| Sep 18, 2025 | 45.60 | 46.80 | 45.15 | 46.05 | 46.05 | 1.99% | 47,729 |
| Sep 17, 2025 | 43.60 | 45.15 | 43.60 | 45.15 | 45.15 | 3.44% | 36,904 |
| Sep 16, 2025 | 43.75 | 44.25 | 43.60 | 43.65 | 43.65 | -0.34% | 25,660 |
| Sep 15, 2025 | 42.00 | 43.85 | 42.00 | 43.80 | 43.80 | 4.66% | 37,896 |
| Sep 12, 2025 | 41.60 | 42.25 | 41.50 | 41.85 | 41.85 | 0.72% | 37,127 |
| Sep 11, 2025 | 41.20 | 41.60 | 40.90 | 41.55 | 41.55 | 0.97% | 67,503 |
| Sep 10, 2025 | 40.90 | 41.30 | 40.70 | 41.15 | 41.15 | 1.73% | 68,830 |
| Sep 9, 2025 | 40.60 | 41.05 | 40.10 | 40.45 | 40.45 | - | 42,538 |
| Sep 8, 2025 | 40.55 | 40.80 | 39.90 | 40.45 | 40.45 | 1.13% | 42,527 |
| Sep 5, 2025 | 40.00 | 41.70 | 40.00 | 40.00 | 40.00 | 0.76% | 60,240 |
| Sep 4, 2025 | 39.55 | 40.35 | 37.55 | 39.70 | 39.70 | -9.57% | 158,912 |
| Sep 3, 2025 | 43.90 | 44.55 | 43.45 | 43.90 | 43.90 | - | 13,536 |
| Sep 2, 2025 | 45.40 | 45.40 | 42.90 | 43.90 | 43.90 | -3.52% | 29,982 |
| Sep 1, 2025 | 45.20 | 45.85 | 44.65 | 45.50 | 45.50 | 0.22% | 14,973 |
| Aug 29, 2025 | 43.40 | 46.30 | 43.40 | 45.40 | 45.40 | 4.61% | 32,811 |
| Aug 28, 2025 | 43.20 | 43.85 | 43.05 | 43.40 | 43.40 | 0.23% | 23,732 |
| Aug 27, 2025 | 44.35 | 44.40 | 43.10 | 43.30 | 43.30 | -1.93% | 23,625 |
| Aug 26, 2025 | 44.00 | 44.35 | 43.05 | 44.15 | 44.15 | -2.43% | 51,856 |
| Aug 25, 2025 | 45.40 | 45.65 | 45.05 | 45.25 | 45.25 | -0.33% | 11,745 |
| Aug 22, 2025 | 44.80 | 45.45 | 44.65 | 45.40 | 45.40 | 1.23% | 15,649 |
| Aug 21, 2025 | 44.35 | 44.90 | 44.25 | 44.85 | 44.85 | 1.36% | 15,611 |
| Aug 20, 2025 | 44.20 | 45.05 | 44.00 | 44.25 | 44.25 | -1.23% | 17,745 |
| Aug 19, 2025 | 45.90 | 45.90 | 44.80 | 44.80 | 44.80 | -2.61% | 15,979 |
| Aug 18, 2025 | 45.50 | 46.25 | 45.50 | 46.00 | 46.00 | 0.88% | 15,161 |
| Aug 15, 2025 | 46.90 | 46.90 | 45.55 | 45.60 | 45.60 | -1.83% | 15,522 |
| Aug 14, 2025 | 46.05 | 47.25 | 46.05 | 46.45 | 46.45 | 1.31% | 26,932 |
| Aug 13, 2025 | 46.45 | 47.20 | 45.80 | 45.85 | 45.85 | -1.19% | 17,700 |
| Aug 12, 2025 | 46.00 | 46.40 | 45.10 | 46.40 | 46.40 | 0.87% | 22,863 |
| Aug 11, 2025 | 46.50 | 46.50 | 45.25 | 46.00 | 46.00 | -1.60% | 32,032 |
| Aug 8, 2025 | 47.70 | 47.95 | 46.75 | 46.75 | 46.75 | -1.99% | 30,811 |
| Aug 7, 2025 | 48.15 | 48.60 | 47.70 | 47.70 | 47.70 | -1.04% | 25,618 |
| Aug 6, 2025 | 47.80 | 48.70 | 47.65 | 48.20 | 48.20 | 1.47% | 24,614 |
| Aug 5, 2025 | 47.10 | 48.10 | 47.00 | 47.50 | 47.50 | 0.74% | 34,354 |
| Aug 4, 2025 | 46.25 | 47.20 | 45.70 | 47.15 | 47.15 | 2.50% | 36,399 |
| Aug 1, 2025 | 46.45 | 46.95 | 45.40 | 46.00 | 46.00 | -2.95% | 57,667 |
| Jul 31, 2025 | 47.20 | 49.30 | 47.10 | 47.40 | 47.40 | -1.25% | 48,331 |
| Jul 30, 2025 | 44.95 | 48.00 | 44.95 | 48.00 | 48.00 | 5.49% | 56,456 |
| Jul 29, 2025 | 43.20 | 45.75 | 42.80 | 45.50 | 45.50 | 5.94% | 59,538 |
| Jul 28, 2025 | 40.85 | 44.70 | 40.75 | 42.95 | 42.95 | 4.25% | 67,677 |
| Jul 25, 2025 | 39.35 | 42.00 | 36.20 | 41.20 | 41.20 | 7.29% | 207,259 |
| Jul 24, 2025 | 37.35 | 38.80 | 37.10 | 38.40 | 38.40 | 2.67% | 35,931 |
| Jul 23, 2025 | 38.20 | 38.20 | 37.35 | 37.40 | 37.40 | -1.06% | 36,398 |
| Jul 22, 2025 | 39.00 | 39.00 | 37.75 | 37.80 | 37.80 | -3.32% | 19,366 |
| Jul 21, 2025 | 39.00 | 39.10 | 38.60 | 39.10 | 39.10 | - | 10,370 |