LISI SA FII
EURONEXT · France · Electronic Technology
€60.90-0.80 (-1.30%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €61.10 | -0.97% | €61.90 | €62.30 | €60.90 | 10.69K |
| 2026-09-30 | €61.70 | -1.12% | €62.30 | €63.00 | €61.70 | 26.18K |
| 2026-09-29 | €62.40 | +0.81% | €62.00 | €62.70 | €61.50 | 14.83K |
| 2026-09-28 | €61.90 | 0.00% | €61.80 | €62.80 | €61.40 | 21.27K |
| 2026-09-25 | €61.90 | +0.98% | €62.10 | €62.10 | €61.20 | 26.49K |
| 2026-09-24 | €61.30 | -2.08% | €62.20 | €63.00 | €61.30 | 26.63K |
| 2026-09-23 | €62.60 | -0.16% | €62.70 | €63.30 | €61.70 | 29.30K |
| 2026-09-22 | €62.70 | -0.48% | €63.00 | €63.60 | €61.90 | 14.04K |
| 2026-09-21 | €63.00 | +2.77% | €61.60 | €63.00 | €61.50 | 22.03K |
| 2026-09-18 | €61.30 | -2.54% | €63.10 | €63.10 | €61.10 | 39.04K |
| 2026-09-17 | €62.90 | +0.16% | €62.70 | €63.50 | €62.00 | 23.57K |
| 2026-09-16 | €62.80 | -0.32% | €63.40 | €63.80 | €62.10 | 17.09K |
| 2026-09-15 | €63.00 | -0.94% | €63.40 | €63.50 | €62.20 | 34.93K |
| 2026-09-14 | €63.60 | +2.91% | €61.60 | €64.40 | €61.60 | 49.44K |
| 2026-09-11 | €61.80 | +4.57% | €59.10 | €61.80 | €59.10 | 24.95K |
| 2026-09-10 | €59.10 | +0.17% | €59.20 | €60.20 | €59.10 | 25.18K |
| 2026-09-09 | €59.00 | -2.32% | €60.30 | €60.30 | €58.70 | 25.75K |
| 2026-09-08 | €60.40 | -0.98% | €61.20 | €61.20 | €60.10 | 15.22K |
| 2026-09-07 | €61.00 | +0.33% | €60.80 | €62.10 | €60.80 | 20.76K |
| 2026-09-04 | €60.80 | +2.18% | €59.40 | €61.00 | €59.20 | 26.16K |
| 2026-09-03 | €59.50 | 0.00% | €59.40 | €60.10 | €59.20 | 17.13K |
| 2026-09-02 | €59.50 | -0.50% | €59.30 | €60.50 | €59.10 | 32.78K |
| 2026-09-01 | €59.80 | -1.48% | €60.70 | €61.60 | €59.50 | 28.17K |
| 2026-08-31 | €60.70 | -2.88% | €62.20 | €62.70 | €60.70 | 69.13K |
| 2026-08-28 | €62.50 | +0.48% | €62.70 | €62.80 | €62.20 | 10.73K |
| 2026-08-27 | €62.20 | -2.05% | €63.40 | €63.60 | €61.70 | 28.17K |
| 2026-08-26 | €63.50 | +1.93% | €63.10 | €64.70 | €63.00 | 24.03K |
| 2026-08-25 | €62.30 | +0.48% | €62.50 | €64.00 | €62.30 | 28.07K |
| 2026-08-24 | €62.00 | -1.59% | €62.60 | €62.80 | €61.90 | 75.55K |
| 2026-08-21 | €63.00 | -1.25% | €63.90 | €63.90 | €62.90 | 15.55K |
| 2026-08-20 | €63.80 | -2.15% | €65.20 | €65.20 | €63.50 | 10.31K |
| 2026-08-19 | €65.20 | -2.69% | €67.00 | €67.10 | €65.20 | 16.29K |
| 2026-08-18 | €67.00 | -1.76% | €67.50 | €67.50 | €66.30 | 16.23K |
| 2026-08-17 | €68.20 | -0.15% | €68.60 | €69.00 | €67.70 | 12.44K |
| 2026-08-14 | €68.30 | +2.40% | €66.40 | €69.00 | €66.20 | 21.05K |
| 2026-08-13 | €66.70 | -0.45% | €66.90 | €67.30 | €65.80 | 25.26K |
| 2026-08-12 | €67.00 | -1.47% | €68.20 | €68.90 | €66.20 | 21.49K |
| 2026-08-11 | €68.00 | +0.44% | €67.50 | €69.00 | €67.40 | 23.79K |
| 2026-08-10 | €67.70 | +0.74% | €66.60 | €68.10 | €66.60 | 20.81K |
| 2026-08-07 | €67.20 | +1.66% | €66.20 | €67.90 | €66.10 | 23.88K |
| 2026-08-06 | €66.10 | -2.94% | €68.00 | €68.90 | €66.00 | 24.06K |
| 2026-08-05 | €68.10 | +2.71% | €66.50 | €68.10 | €66.40 | 24.66K |
| 2026-08-04 | €66.30 | +3.27% | €64.80 | €66.40 | €64.80 | 22.35K |
| 2026-08-03 | €64.20 | +1.42% | €63.90 | €65.40 | €63.30 | 24.11K |
| 2026-07-31 | €63.30 | -1.25% | €64.50 | €65.60 | €63.30 | 27.68K |
| 2026-07-30 | €64.10 | +2.89% | €62.20 | €64.50 | €62.00 | 25.08K |
| 2026-07-29 | €62.30 | -4.45% | €65.60 | €65.80 | €62.20 | 40.10K |
| 2026-07-28 | €65.20 | -0.91% | €65.80 | €66.70 | €64.20 | 41.34K |
| 2026-07-27 | €65.80 | -1.64% | €67.50 | €69.40 | €65.40 | 60.29K |
| 2026-07-24 | €66.90 | +5.19% | €63.50 | €67.10 | €63.00 | 57.23K |
| 2026-07-23 | €63.60 | -1.70% | €64.60 | €65.10 | €63.60 | 52.29K |
| 2026-07-22 | €64.70 | +0.15% | €64.20 | €65.40 | €64.00 | 52.47K |
| 2026-07-21 | €64.60 | +0.62% | €64.20 | €65.30 | €64.10 | 22.26K |
| 2026-07-20 | €64.20 | -1.98% | €65.00 | €65.70 | €64.20 | 30.99K |
| 2026-07-17 | €65.50 | -2.24% | €66.50 | €66.50 | €64.40 | 47.46K |
| 2026-07-16 | €67.00 | +1.21% | €66.40 | €68.00 | €65.50 | 34.54K |
| 2026-07-15 | €66.20 | +0.30% | €65.70 | €66.60 | €65.40 | 19.86K |
| 2026-07-14 | €66.00 | +0.30% | €65.30 | €66.90 | €65.10 | 26.14K |
| 2026-07-13 | €65.80 | +0.61% | €65.10 | €66.50 | €64.70 | 28.06K |
| 2026-07-10 | €65.40 | -2.53% | €67.10 | €67.10 | €65.30 | 56.93K |
| 2026-07-09 | €67.10 | -1.32% | €69.00 | €70.10 | €67.10 | 41.66K |
| 2026-07-08 | €68.00 | -0.87% | €68.40 | €68.80 | €67.00 | 65.31K |
| 2026-07-07 | €68.60 | -4.32% | €70.60 | €70.60 | €68.60 | 60.50K |
| 2026-07-06 | €71.70 | +1.70% | €70.40 | €71.70 | €70.00 | 54.92K |
| 2026-07-03 | €70.50 | +1.44% | €69.60 | €71.40 | €69.50 | 93.85K |
| 2026-07-02 | €69.50 | +2.66% | €67.50 | €70.40 | €67.00 | 79.25K |
| 2026-07-01 | €67.70 | +3.04% | €65.70 | €69.70 | €65.60 | 44.96K |
| 2026-06-30 | €65.70 | +0.46% | €65.70 | €66.70 | €65.60 | 79.68K |
| 2026-06-29 | €65.40 | -1.06% | €66.30 | €66.80 | €65.40 | 28.01K |
| 2026-06-26 | €66.10 | -0.15% | €65.90 | €66.60 | €64.90 | 81.13K |
| 2026-06-25 | €66.20 | -1.19% | €67.40 | €67.50 | €66.20 | 32.30K |
| 2026-06-24 | €67.00 | -0.59% | €67.40 | €67.80 | €66.10 | 35.20K |
| 2026-06-23 | €67.40 | -2.60% | €68.50 | €69.00 | €66.90 | 39.24K |
| 2026-06-22 | €69.20 | +2.52% | €72.30 | €72.60 | €69.10 | 56.47K |
| 2026-06-19 | €67.50 | +0.15% | €67.30 | €68.20 | €67.30 | 36.94K |
| 2026-06-18 | €67.40 | -0.30% | €67.50 | €68.60 | €66.60 | 20.84K |
| 2026-06-17 | €67.60 | +1.65% | €66.50 | €67.70 | €66.00 | 17.47K |
| 2026-06-16 | €66.50 | -0.60% | €67.30 | €68.80 | €66.50 | 28.33K |
| 2026-06-15 | €66.90 | +1.67% | €67.10 | €68.50 | €66.80 | 33.79K |
| 2026-06-12 | €65.80 | +2.02% | €65.50 | €67.10 | €65.10 | 26.60K |
| 2026-06-11 | €64.50 | +2.54% | €63.10 | €64.80 | €62.90 | 26.58K |
| 2026-06-10 | €62.90 | -0.32% | €63.20 | €63.80 | €62.30 | 38.35K |
| 2026-06-09 | €63.10 | +0.32% | €62.70 | €64.70 | €62.10 | 33.68K |
| 2026-06-08 | €62.90 | -2.02% | €62.80 | €64.10 | €62.20 | 31.51K |
| 2026-06-05 | €64.20 | -0.93% | €64.90 | €65.00 | €64.20 | 19.15K |
| 2026-06-04 | €64.80 | +0.93% | €64.30 | €64.80 | €63.60 | 25.55K |
| 2026-06-03 | €64.20 | -1.23% | €65.20 | €65.20 | €64.00 | 24.71K |
| 2026-06-02 | €65.00 | -0.15% | €65.90 | €66.60 | €64.60 | 34.06K |
| 2026-06-01 | €65.10 | -3.84% | €67.80 | €68.00 | €64.70 | 28.16K |
| 2026-05-29 | €67.70 | -2.87% | €69.80 | €70.30 | €67.70 | 52.33K |