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 |