Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Paris - Delayed Quote EUR

Lisi S.A. (FII.PA)

Compare
28.00
-0.45
(-1.58%)
As of 9:35:37 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202528.1528.1527.8528.0028.002,806
Apr 3, 202528.2528.9527.8028.4528.4516,108
Apr 2, 202529.3029.4028.6028.8028.809,498
Apr 1, 202529.3029.6029.1529.3529.355,920
Mar 31, 202529.7029.7028.9529.1529.156,354
Mar 28, 202529.7029.7029.3029.6529.659,274
Mar 27, 202529.9529.9529.6529.7029.704,702
Mar 26, 202530.0530.2529.9530.0030.007,275
Mar 25, 202530.2030.2529.9530.2030.206,800
Mar 24, 202529.8030.1529.7529.9529.959,970
Mar 21, 202530.0030.4529.3029.4029.4019,641
Mar 20, 202530.5030.8029.8030.2030.209,550
Mar 19, 202530.6530.8530.0030.2530.2510,599
Mar 18, 202529.6030.8029.5030.7030.7024,695
Mar 17, 202528.5530.0528.5530.0530.0559,895
Mar 14, 202527.8028.7527.8028.4528.4519,891
Mar 13, 202528.2028.4527.5027.7027.7013,954
Mar 12, 202528.4028.7528.1528.2028.2010,326
Mar 11, 202528.6028.7527.7027.7027.7011,785
Mar 10, 202528.8528.8528.1028.5028.5013,263
Mar 7, 202529.3029.8028.6528.8028.8025,176
Mar 6, 202528.5029.4528.1529.3529.3531,502
Mar 5, 202528.0028.9027.8528.6028.6016,548
Mar 4, 202527.6028.6527.5028.0028.0018,320
Mar 3, 202525.8028.1525.4028.0028.0035,524
Feb 28, 202527.4027.8026.6026.6026.6043,675
Feb 27, 202528.2528.2526.9027.4027.4026,758
Feb 26, 202528.0528.5528.0528.2528.2520,940
Feb 25, 202528.0028.2527.8528.0028.006,026
Feb 24, 202528.0028.3527.9528.0028.0012,016
Feb 21, 202527.9028.2027.9028.0028.008,068
Feb 20, 202528.0028.2527.6028.0028.0023,984
Feb 19, 202527.3028.0527.3028.0528.0512,124
Feb 18, 202527.1527.3027.0027.2027.206,430
Feb 17, 202526.7027.3526.7027.3527.356,086
Feb 14, 202526.7027.0526.7026.8026.804,572
Feb 13, 202526.7526.9026.4026.7526.756,823
Feb 12, 202526.6027.0026.6026.7026.706,113
Feb 11, 202527.4027.6026.5026.6526.6511,955
Feb 10, 202527.2527.5027.2527.4027.403,918
Feb 7, 202527.8027.8027.3527.4027.404,306
Feb 6, 202527.8528.3027.7527.7527.758,410
Feb 5, 202527.6028.0027.6027.6527.6512,719
Feb 4, 202527.4027.6527.2027.6527.656,568
Feb 3, 202527.2027.4027.0027.3527.359,896
Jan 31, 202526.7027.4026.5527.4027.4030,518
Jan 30, 202527.1527.2526.3526.5026.5010,009
Jan 29, 202526.9527.2526.8027.2027.209,315
Jan 28, 202526.5527.1026.4526.7026.707,505
Jan 27, 202526.8027.2526.1526.4526.4543,635
Jan 24, 202527.0028.0026.2526.7526.7577,050
Jan 23, 202526.5526.6526.2526.5526.558,842
Jan 22, 202526.4026.8026.4026.7526.755,942
Jan 21, 202526.2526.6026.2526.6026.603,721
Jan 20, 202526.7026.7026.1026.4026.408,187
Jan 17, 202526.6026.9526.4526.8026.808,458
Jan 16, 202526.1026.5525.8526.5526.5510,465
Jan 15, 202524.6526.1024.6526.1026.1027,594
Jan 14, 202524.2524.4024.1524.3024.3019,589
Jan 13, 202523.6024.5023.6024.2524.258,599
Jan 10, 202523.3024.0523.2023.6523.658,686
Jan 9, 202523.4023.4022.9522.9522.953,944
Jan 8, 202522.9023.4022.9023.4023.405,280
Jan 7, 202522.9023.0522.7022.8022.805,288
Jan 6, 202522.9023.3522.8022.9522.954,408
Jan 3, 202522.7022.8522.6022.8022.808,614
Jan 2, 202522.1022.6022.1022.6022.604,369
Dec 31, 202422.0022.2022.0022.0022.002,437
Dec 30, 202422.1022.4021.8022.0522.057,142
Dec 27, 202421.0022.2520.9522.1522.154,855
Dec 24, 202421.7021.8021.6021.6021.601,155
Dec 23, 202422.0022.0021.5521.7021.707,787
Dec 20, 202421.9522.1521.5522.1522.1524,702
Dec 19, 202421.7522.1521.6522.0022.008,379
Dec 18, 202421.5522.1021.5521.9521.959,274
Dec 17, 202421.7021.7021.4521.7021.7016,079
Dec 16, 202422.2022.2521.6021.7521.759,591
Dec 13, 202422.2522.5022.2022.2022.2031,420
Dec 12, 202422.1022.3522.1022.3022.3047,719
Dec 11, 202422.2022.3522.1022.2022.2012,083
Dec 10, 202422.2022.3522.1522.2022.203,148
Dec 9, 202422.0522.2021.9522.2022.2010,759
Dec 6, 202421.4021.9521.2021.8521.8525,989
Dec 5, 202421.3021.5521.1521.5021.508,475
Dec 4, 202420.8021.3020.8021.3021.3010,952
Dec 3, 202420.7020.9020.6520.8020.804,402
Dec 2, 202420.7021.0020.5020.7020.7021,070
Nov 29, 202421.0021.1020.8520.8520.857,227
Nov 28, 202421.1521.4520.9521.1521.158,672
Nov 27, 202420.9021.1520.8521.1521.157,186
Nov 26, 202421.0021.2020.6521.0521.0571,540
Nov 25, 202420.6021.5020.6021.0521.0537,733
Nov 22, 202420.9020.9520.5520.8020.806,561
Nov 21, 202421.6521.6520.9020.9020.906,403
Nov 20, 202421.2021.7021.2021.4521.4552,600
Nov 19, 202421.3021.5521.0021.2521.2553,542
Nov 18, 202421.3021.5021.2021.4021.405,681
Nov 15, 202421.9022.0521.4021.4021.4032,215
Nov 14, 202422.3522.4521.8522.1022.109,136
Nov 13, 202422.8022.8522.3022.3022.306,504
Nov 12, 202422.9022.9522.8022.8522.855,069
Nov 11, 202423.0523.3022.8022.8022.8072,383
Nov 8, 202422.9023.1522.8523.0023.007,605
Nov 7, 202422.5522.9022.5522.9022.905,375
Nov 6, 202422.1522.8022.1522.5522.5520,089
Nov 5, 202422.4022.4021.9022.2022.205,405
Nov 4, 202422.2022.7522.2022.2022.207,111
Nov 1, 202422.3022.7022.3022.4522.457,214
Oct 31, 202422.5022.6022.0022.3022.3021,652
Oct 30, 202422.8522.8522.4022.6022.6017,479
Oct 29, 202422.8023.0022.7522.9522.9510,104
Oct 28, 202423.0023.1022.7522.8022.8011,342
Oct 25, 202423.8023.8022.8523.0023.0019,148
Oct 24, 202423.8523.9523.6023.8523.8528,196
Oct 23, 202423.8024.0023.6023.9023.907,091
Oct 22, 202423.9024.0023.6523.8023.808,673
Oct 21, 202424.2024.2523.9024.1024.1058,866
Oct 18, 202424.1024.4523.8024.1024.1010,316
Oct 17, 202424.3024.3023.8524.1024.1010,268
Oct 16, 202424.4524.6524.2524.3024.308,811
Oct 15, 202424.0024.5024.0024.4524.4543,913
Oct 14, 202423.8024.2023.6024.0024.009,503
Oct 11, 202424.0524.0523.6023.7523.758,890
Oct 10, 202425.1025.1023.8024.0524.0518,381
Oct 9, 202425.7025.7025.1025.2025.2025,593
Oct 8, 202426.0026.0025.5025.7025.703,548
Oct 7, 202426.3026.3025.3525.6025.609,549
Oct 4, 202426.3026.5026.1526.2526.258,311
Oct 3, 202426.4026.4026.1026.3026.308,460
Oct 2, 202426.3526.5026.2026.2026.203,649
Oct 1, 202426.6026.9026.1526.3526.3516,331
Sep 30, 202426.8026.9526.5026.5026.508,976
Sep 27, 202427.3527.3526.5526.7026.7010,785
Sep 26, 202426.9527.6026.9527.3527.359,764
Sep 25, 202426.5526.9026.4526.7526.759,247
Sep 24, 202426.6026.6526.3026.6526.658,375
Sep 23, 202426.1026.7025.9026.6526.6512,488
Sep 20, 202426.0026.0525.9026.0026.0022,084
Sep 19, 202425.9026.3025.8026.0026.0015,615
Sep 18, 202425.9525.9525.8025.8525.853,269
Sep 17, 202426.4526.5525.9025.9525.958,628
Sep 16, 202426.1526.3525.9526.1526.158,380
Sep 13, 202425.9026.2525.7526.1526.1533,866
Sep 12, 202428.5028.6025.7525.9525.9531,843
Sep 11, 202428.3528.6028.2528.5028.506,633
Sep 10, 202428.0528.5028.0528.4528.459,188
Sep 9, 202428.1528.1527.5028.0028.009,243
Sep 6, 202428.2028.4027.5027.9527.956,039
Sep 5, 202428.3528.6028.2028.2028.2011,397
Sep 4, 202428.3028.3527.9528.3528.355,797
Sep 3, 202428.4528.4528.1528.1528.154,795
Sep 2, 202428.4028.4528.2028.2528.255,359
Aug 30, 202428.1528.5028.0028.5028.5016,928
Aug 29, 202428.1528.1528.0528.1528.155,139
Aug 28, 202428.1528.3528.0528.2028.206,996
Aug 27, 202427.8528.3527.8528.2028.207,499
Aug 26, 202428.0528.1027.7527.8527.858,250
Aug 23, 202427.4528.1027.4528.1028.1011,354
Aug 22, 202427.6027.6527.4527.5027.502,651
Aug 21, 202427.8027.8027.4027.6027.604,513
Aug 20, 202428.1028.6027.8027.8527.8511,455
Aug 19, 202427.7528.5527.7028.1528.1517,883
Aug 16, 202427.8527.8527.6027.6527.654,854
Aug 15, 202427.8027.8527.6027.6027.606,143
Aug 14, 202427.2027.9026.9027.9027.9032,255
Aug 13, 202426.5027.9526.4527.1027.1029,013
Aug 12, 202425.8526.6025.8526.5026.5043,029
Aug 9, 202425.4025.9025.4025.9025.908,585
Aug 8, 202425.6525.6525.4025.4025.403,419
Aug 7, 202425.5526.0025.3525.6025.6030,770
Aug 6, 202424.6025.7024.6025.3525.3524,840
Aug 5, 202425.3025.5024.3524.4024.4019,932
Aug 2, 202425.1525.5024.9025.5025.5021,328
Aug 1, 202425.5025.8025.1525.1525.1513,006
Jul 31, 202425.7026.0025.4525.4525.4551,513
Jul 30, 202424.4025.5024.3525.4025.4020,713
Jul 29, 202423.7524.2023.4524.1024.1024,619
Jul 26, 202423.2524.1023.2524.0024.007,755
Jul 25, 202423.1023.3022.7523.2023.2010,568
Jul 24, 202423.0023.1022.6023.0023.0011,103
Jul 23, 202423.7523.7522.9523.1023.107,232
Jul 22, 202423.7023.8523.5023.7023.707,270
Jul 19, 202423.9024.1023.6023.8023.8012,639
Jul 18, 202423.8524.2523.8023.9523.954,029
Jul 17, 202424.0024.0023.8523.8523.852,153
Jul 16, 202423.8024.0023.5024.0024.006,020
Jul 15, 202423.7024.1023.7023.9523.954,698
Jul 12, 202423.9023.9023.6023.8023.806,547
Jul 11, 202423.6023.9023.5023.8523.8511,519
Jul 10, 202423.9023.9523.5023.6023.6021,689
Jul 9, 202424.4524.5023.9023.9023.9015,721
Jul 8, 202424.2524.8524.1524.6524.6520,426
Jul 5, 202424.5024.7024.2524.3024.305,580
Jul 4, 202424.6524.8524.3524.4524.4521,007
Jul 3, 202424.3024.7524.1024.6024.6018,878
Jul 2, 202424.0524.2023.4024.2024.2014,510
Jul 1, 202423.7024.0523.5023.7023.7010,442
Jun 28, 202423.3023.4022.9523.2023.2022,421
Jun 27, 202423.4023.7023.0023.3523.3519,813
Jun 26, 202424.8024.8023.4023.4023.4016,238
Jun 25, 202425.6025.6024.6524.8524.8548,707
Jun 24, 202425.3025.8025.1025.6525.6523,813
Jun 21, 202425.0525.2024.9025.1525.1523,280
Jun 20, 202424.6525.1024.6024.9024.909,792
Jun 19, 202424.5024.8524.3024.6524.6511,603
Jun 18, 202424.3524.5524.2524.4024.407,000
Jun 17, 202423.7024.3023.2524.2024.2037,697
Jun 14, 202424.7024.7023.5023.7023.7045,229
Jun 13, 202425.3525.4024.7524.7524.7523,380
Jun 12, 202425.8025.8025.3525.3525.359,664
Jun 11, 202426.1526.4525.6025.7025.7017,262
Jun 10, 202426.8526.9026.0526.1026.1036,768
Jun 7, 202427.6027.6527.0027.5027.5013,590
Jun 6, 202427.4027.9527.3027.4527.4514,094
Jun 5, 202427.4527.5527.0027.4027.408,131
Jun 4, 202427.8027.9527.3527.3527.3512,510
Jun 3, 202426.3028.0526.3028.0528.0539,522
May 31, 202427.1027.4526.4026.4026.4070,013
May 30, 202426.9027.2026.8527.2027.2016,890
May 29, 202427.3027.4026.7527.0027.0019,567
May 28, 202428.0528.0527.3527.3527.3579,641
May 27, 202428.0028.2027.7527.8027.8013,776
May 24, 202427.9528.0027.7027.9527.9511,197
May 23, 202428.2028.4027.9527.9527.955,418
May 22, 202428.2028.3527.8528.0028.009,852
May 21, 202428.8028.9528.1528.1528.1512,879
May 20, 202429.0029.3028.8528.9028.9011,422
May 17, 202427.4528.9527.4528.9528.9525,325
May 16, 202427.3527.6527.1027.5527.5512,375
May 15, 202427.2027.5027.1527.4027.4013,012
May 14, 202426.5527.1526.5527.0527.0517,605
May 13, 202426.4026.6026.3026.6026.6011,968
May 10, 202426.3526.5526.2526.5026.5015,338
May 9, 202425.9526.5025.9026.4526.4524,598
May 8, 202425.2526.0525.2526.0526.0516,950
May 7, 202425.3025.5525.1525.3525.3510,081
May 6, 202424.7025.5024.7025.2025.2013,300
May 3, 202424.7524.8024.6024.6524.653,983
May 2, 202424.6024.8024.4524.8024.806,957
Apr 30, 2024 0.31 Dividend
Apr 30, 202424.6525.0024.5524.6024.6011,204
Apr 29, 202424.8024.8524.5524.7524.4415,285
Apr 26, 202424.4025.0024.4024.9024.5930,332
Apr 25, 202424.4024.4024.1024.1523.858,649
Apr 24, 202424.3524.6024.3024.4024.0916,135
Apr 23, 202424.2024.5024.2024.3524.0510,524
Apr 22, 202424.0524.3523.9524.2523.957,559
Apr 19, 202424.1524.1523.6524.0523.7510,038
Apr 18, 202424.5524.5524.1024.1523.856,544
Apr 17, 202425.0025.0024.5524.5524.248,120
Apr 16, 202424.8525.0524.5525.0024.6951,447
Apr 15, 202425.0025.2024.9025.0024.6912,901
Apr 12, 202424.8025.3024.8025.0524.7422,324
Apr 11, 202424.8524.9524.7024.9024.5914,517
Apr 10, 202424.3524.8524.3524.8024.4915,206
Apr 9, 202424.2524.4524.2024.3024.0010,412
Apr 8, 202424.1524.3523.9024.3024.008,394
Apr 5, 202424.4024.4023.8524.1523.8521,701
Apr 4, 202424.0024.4024.0024.4024.0920,103

Related Tickers

ALSOG.PA Sogeclair SA
21.70
+1.88%
 
0ONG.IL Leonardo S.p.a.
45.36
-0.90%
 
EXA.PA Exail Technologies
37.20
-3.63%
 
AIR.F Airbus SE
155.26
-2.44%
 
AM.PA Dassault Aviation société anonyme
293.80
-2.72%
 
R3NK.F RENK Group AG
45.58
+0.77%
 
SAF.PA Safran SA
228.20
-2.14%
 
HO.PA Thales S.A.
248.20
-1.66%
 
AIR.PA Airbus SE
155.00
-1.91%
 
RHM.DE Rheinmetall AG
1,390.00
+2.73%