Lisi SA (GB:0EKE)
LSE:0EKE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
57.80
58.60
57.00
58.11
58.11
+1.76%
353
0.02
Apr 09, 2026
56.40
58.20
57.00
57.10
57.10
-0.67%
4,635
0.31
Apr 08, 2026
56.10
58.20
56.00
57.48
57.48
+4.66%
1,370
0.09
Apr 07, 2026
54.75
55.60
54.20
54.92
54.92
+0.09%
1,080
0.07
Apr 06, 2026
54.87
55.50
53.60
54.87
54.87
0.00%
0
0.00
Apr 03, 2026
54.87
55.50
53.60
54.87
54.87
0.00%
0
0.00
Apr 02, 2026
54.05
55.50
53.60
54.87
54.87
-0.56%
2,162
0.12
Apr 01, 2026
52.70
55.60
53.50
55.18
55.18
+6.12%
1,878
0.09
Mar 31, 2026
50.68
52.70
49.40
52.00
52.00
+2.43%
2,218
0.11
Mar 30, 2026
49.98
51.40
48.50
50.77
50.77
-2.06%
9,184
0.44
Mar 27, 2026
53.00
53.40
50.40
51.83
51.83
-1.45%
142,749
7.64
Mar 26, 2026
53.00
53.40
51.40
52.60
52.60
-1.11%
1,380
0.07
Mar 25, 2026
51.05
53.60
51.70
53.19
53.19
+5.86%
2,630
0.14
Mar 24, 2026
50.08
51.30
49.20
50.24
50.24
-1.09%
1,051
0.06
Mar 23, 2026
48.40
51.70
47.50
50.80
50.80
+2.73%
5,597
0.30
Mar 20, 2026
49.38
49.85
48.60
49.45
49.45
+0.71%
4,252
0.23
Mar 19, 2026
50.18
50.00
48.60
49.10
49.10
-2.58%
190
0.01
Mar 18, 2026
50.18
51.80
50.10
50.40
50.40
-0.40%
712
0.04
Mar 17, 2026
49.80
50.80
48.70
50.60
50.60
+2.49%
985
0.05
Mar 16, 2026
49.10
50.40
49.00
49.37
49.37
+0.55%
4,404
0.23
Mar 13, 2026
50.48
50.90
48.80
49.10
49.10
-3.54%
479
0.03
Mar 12, 2026
52.60
52.70
49.25
50.90
50.90
-3.21%
2,397
0.13
Mar 11, 2026
52.80
53.30
52.00
52.59
52.59
+0.93%
1,166
0.06
Mar 10, 2026
52.50
53.20
51.60
52.10
52.10
+2.16%
181,185
11.05
Mar 09, 2026
51.03
51.40
49.80
51.00
51.00
-3.41%
1,366
0.08
Mar 06, 2026
53.50
54.30
51.60
52.80
52.80
-1.31%
701
0.04
Mar 05, 2026
53.70
55.50
53.30
53.50
53.50
+0.39%
2,245
0.13
Mar 04, 2026
51.45
54.50
50.90
53.29
53.29
+3.68%
5,372
0.30
Mar 03, 2026
51.65
52.50
50.10
51.40
51.40
-5.19%
226,497
15.79
Mar 02, 2026
54.95
56.40
53.10
54.21
54.21
-3.53%
3,932
0.27
Feb 27, 2026
60.70
61.00
54.60
56.20
56.20
-10.82%
17,558
1.24
Feb 26, 2026
63.55
64.70
62.50
63.02
63.02
-2.37%
2,800
0.20
Feb 25, 2026
63.65
64.80
63.20
64.55
64.55
+2.45%
962
0.07
Feb 24, 2026
62.15
63.70
62.00
63.01
63.01
+0.31%
714
0.05
Feb 23, 2026
63.45
64.00
61.90
62.82
62.82
+0.31%
1,422
0.10
Feb 20, 2026
61.50
63.20
61.40
62.62
62.62
+1.73%
1,258
0.09
Feb 19, 2026
61.40
62.80
60.80
61.56
61.56
-1.31%
131,680
10.74
Feb 18, 2026
62.05
63.00
61.80
62.37
62.37
+2.50%
7,841
0.65
Feb 17, 2026
60.40
61.90
59.10
60.85
60.85
+5.15%
3,431
0.28
Feb 16, 2026
59.85
60.40
57.00
59.84
59.84
+3.40%
2,146
0.18
Feb 13, 2026
55.35
59.30
55.00
57.87
57.87
+5.03%
2,289
0.19
Feb 12, 2026
55.75
56.50
54.70
55.10
55.10
-0.72%
2,489
0.21
Feb 11, 2026
56.40
56.60
55.30
55.50
55.50
-1.25%
2,480
0.21
Feb 10, 2026
56.00
57.30
55.50
56.20
56.20
+1.08%
150
0.01
Feb 09, 2026
54.15
55.70
54.20
55.60
55.60
+3.54%
459
0.04
Feb 06, 2026
53.80
54.20
53.00
53.70
53.70
0.00%
261
0.02
Feb 05, 2026
54.05
54.70
53.30
53.70
53.70
-1.47%
7,927
0.66
Feb 04, 2026
56.60
57.00
54.50
54.50
54.50
-3.54%
1,548
0.13
Feb 03, 2026
54.15
57.00
54.00
56.50
56.50
+4.63%
549
0.05
Feb 02, 2026
54.65
54.60
52.70
54.00
54.00
+0.75%
658
0.06
Rows: