Lisi S.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	61.800	68.800	61.100	61.100	61.100	0
2026-10-20	61.400	68.800	61.400	61.400	61.400	0
2026-10-19	61.200	68.800	61.200	61.200	61.200	0
2026-10-16	61.600	68.800	61.600	61.600	61.600	0
2026-10-15	59.250	61.100	58.700	60.800	60.800	1,078
2026-10-14	58.750	61.400	58.000	60.500	60.500	2,577
2026-10-13	58.650	59.300	57.700	57.700	57.700	3,479
2026-10-12	58.850	59.200	58.600	59.100	59.100	413
2026-10-09	58.350	58.700	57.600	58.150	58.150	290
2026-10-08	59.050	59.400	57.700	58.050	58.050	342
2026-10-07	59.150	61.200	59.000	60.200	60.200	1,317
2026-10-06	60.600	61.000	58.800	59.600	59.600	3,801
2026-10-05	60.300	61.100	60.100	60.700	60.700	2,673
2026-10-02	60.200	61.000	60.100	60.100	60.100	4,195
2026-10-01	61.800	62.300	60.100	60.500	60.500	2,042
2026-09-30	62.250	63.000	61.600	61.600	61.600	266
2026-09-29	62.050	62.800	61.600	62.200	62.200	4,212
2026-09-28	61.800	62.700	61.400	61.800	61.800	6,356
2026-09-25	62.050	62.300	61.200	61.600	61.600	34
2026-09-24	62.050	62.900	61.500	61.800	61.800	1,692
2026-09-23	62.650	63.300	61.700	62.250	62.250	104,709
2026-09-22	62.950	63.600	62.100	62.600	62.600	1,512
2026-09-21	61.500	62.800	61.400	62.800	62.800	6,756

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.