Lisi S.A. (FRA:LI3)
Germany
· Delayed Price · Currency is EUR 48.80
+0.30 (0.62%)
At close: Dec 3, 2025
Lisi S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 5.74% | - |
| Dec 4, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |
| Dec 3, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.62% | - |
| Dec 2, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 1.04% | - |
| Dec 1, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.64% | - |
| Nov 28, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.41% | - |
| Nov 27, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.02% | - |
| Nov 26, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 2.72% | - |
| Nov 25, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.05% | - |
| Nov 24, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.62% | - |
| Nov 21, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -2.12% | - |
| Nov 20, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.71% | - |
| Nov 19, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.82% | - |
| Nov 18, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 6.32% | - |
| Nov 17, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - | - |
| Nov 14, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 1.66% | - |
| Nov 13, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 0.33% | - |
| Nov 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.32% | - |
| Nov 11, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Nov 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.66% | - |
| Nov 7, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -1.09% | - |
| Nov 6, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| Nov 5, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -4.62% | - |
| Nov 4, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -4.42% | - |
| Nov 3, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.61% | - |
| Oct 31, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 1.54% | - |
| Oct 30, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -0.41% | - |
| Oct 29, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -2.30% | - |
| Oct 28, 2025 | 48.80 | 50.10 | 48.80 | 50.10 | 50.10 | 1.42% | 16 |
| Oct 27, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 3.56% | - |
| Oct 24, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.63% | - |
| Oct 23, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 1.83% | - |
| Oct 22, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 1.75% | - |
| Oct 21, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.88% | - |
| Oct 20, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -1.41% | - |
| Oct 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.43% | - |
| Oct 16, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -1.20% | - |
| Oct 15, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.76% | - |
| Oct 14, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.43% | - |
| Oct 13, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -4.03% | - |
| Oct 10, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.94% | - |
| Oct 9, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 8.12% | - |
| Oct 8, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -1.11% | - |
| Oct 7, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -4.06% | - |
| Oct 6, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -0.95% | - |
| Oct 3, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 4.54% | - |
| Oct 2, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.22% | - |
| Oct 1, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.44% | - |
| Sep 30, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.78% | - |
| Sep 29, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.11% | - |
| Sep 26, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -0.99% | - |
| Sep 25, 2025 | 45.60 | 45.60 | 45.50 | 45.50 | 45.50 | -2.47% | - |
| Sep 24, 2025 | 45.35 | 46.65 | 45.35 | 46.65 | 46.65 | -2.30% | - |
| Sep 23, 2025 | 46.70 | 47.75 | 46.70 | 47.75 | 47.75 | 0.84% | - |
| Sep 22, 2025 | 46.60 | 47.35 | 46.60 | 47.35 | 47.35 | -1.66% | - |
| Sep 19, 2025 | 45.10 | 48.15 | 45.10 | 48.15 | 48.15 | 5.82% | - |
| Sep 18, 2025 | 44.20 | 45.50 | 44.20 | 45.50 | 45.50 | 3.76% | - |
| Sep 17, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 0.23% | - |
| Sep 16, 2025 | 42.90 | 43.75 | 42.90 | 43.75 | 43.75 | - | - |
| Sep 15, 2025 | 40.95 | 43.75 | 40.95 | 43.75 | 43.75 | 7.63% | - |
| Sep 12, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.87% | - |
| Sep 11, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.98% | - |
| Sep 10, 2025 | 39.60 | 40.70 | 39.60 | 40.70 | 40.70 | 1.75% | - |
| Sep 9, 2025 | 39.60 | 40.20 | 39.60 | 40.00 | 40.00 | - | - |
| Sep 8, 2025 | 39.15 | 40.00 | 39.15 | 40.00 | 40.00 | 3.36% | - |
| Sep 5, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -3.25% | - |
| Sep 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | 10 |
| Sep 3, 2025 | 42.95 | 43.25 | 41.00 | 41.00 | 41.00 | -7.34% | 532 |
| Sep 2, 2025 | 44.55 | 44.55 | 44.25 | 44.25 | 44.25 | -0.45% | - |
| Sep 1, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 0.34% | - |
| Aug 29, 2025 | 42.50 | 44.30 | 42.50 | 44.30 | 44.30 | 4.48% | - |
| Aug 28, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.40% | - |
| Aug 27, 2025 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | -1.94% | - |
| Aug 26, 2025 | 44.30 | 44.30 | 43.85 | 43.85 | 43.85 | -2.23% | - |
| Aug 25, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - | 85 |
| Aug 22, 2025 | 43.90 | 44.85 | 43.90 | 44.85 | 44.85 | 1.01% | - |
| Aug 21, 2025 | 43.30 | 44.40 | 43.30 | 44.40 | 44.40 | 0.68% | - |
| Aug 20, 2025 | 43.85 | 44.10 | 43.85 | 44.10 | 44.10 | -2.76% | - |
| Aug 19, 2025 | 45.05 | 45.35 | 45.05 | 45.35 | 45.35 | -0.44% | - |
| Aug 18, 2025 | 44.65 | 45.55 | 44.65 | 45.55 | 45.55 | - | - |
| Aug 15, 2025 | 45.45 | 45.55 | 45.45 | 45.55 | 45.55 | -1.62% | - |
| Aug 14, 2025 | 44.90 | 46.30 | 44.90 | 46.30 | 46.30 | 1.98% | - |
| Aug 13, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.87% | - |
| Aug 12, 2025 | 45.50 | 45.80 | 45.50 | 45.80 | 45.80 | -0.22% | - |
| Aug 11, 2025 | 46.05 | 46.05 | 45.90 | 45.90 | 45.90 | -1.61% | - |
| Aug 8, 2025 | 46.70 | 46.70 | 46.65 | 46.65 | 46.65 | -1.17% | - |
| Aug 7, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.36% | - |
| Aug 6, 2025 | 46.50 | 47.85 | 46.50 | 47.85 | 47.85 | 1.06% | - |
| Aug 5, 2025 | 46.10 | 47.35 | 46.10 | 47.35 | 47.35 | 2.71% | - |
| Aug 4, 2025 | 45.05 | 46.10 | 45.05 | 46.10 | 46.10 | 0.99% | - |
| Aug 1, 2025 | 46.40 | 46.40 | 45.65 | 45.65 | 45.65 | -2.77% | - |
| Jul 31, 2025 | 46.80 | 47.80 | 46.80 | 46.95 | 46.95 | -1.05% | - |
| Jul 30, 2025 | 44.35 | 47.45 | 44.35 | 47.45 | 47.45 | 13.25% | 20 |
| Jul 29, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -2.44% | - |
| Jul 28, 2025 | 40.15 | 42.95 | 40.15 | 42.95 | 42.95 | 17.35% | - |
| Jul 25, 2025 | 37.45 | 37.45 | 36.60 | 36.60 | 36.60 | -1.48% | - |
| Jul 24, 2025 | 36.45 | 37.15 | 36.45 | 37.15 | 37.15 | 0.81% | - |
| Jul 23, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -1.99% | - |
| Jul 22, 2025 | 38.15 | 38.15 | 37.60 | 37.60 | 37.60 | -2.84% | - |
| Jul 21, 2025 | 38.15 | 38.70 | 38.15 | 38.70 | 38.70 | -0.26% | - |