Lisi Group (FII)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.25 | 4.67289719626 | 26.75 | 28.25 | 26.4 | 7207 | 27.37536145 | DE |
| 4 | 1.45 | 5.46139359699 | 26.55 | 28.3 | 26.15 | 14340 | 26.97447227 | DE |
| 12 | 6.85 | 32.3877068558 | 21.15 | 28.3 | 20.5 | 12338 | 24.52129484 | DE |
| 26 | -0.1 | -0.355871886121 | 28.1 | 28.6 | 20.5 | 14068 | 24.24476208 | DE |
| 52 | 4.95 | 21.4750542299 | 23.05 | 29.3 | 20.5 | 15878 | 24.74450544 | DE |
| 156 | 0.5 | 1.81818181818 | 27.5 | 29.3 | 17.08 | 21125 | 22.42845472 | DE |
| 260 | -1.9 | -6.35451505017 | 29.9 | 32.7 | 12.5 | 19850 | 22.07570021 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 28.05 | 0.85 | 3.13 | 27.3 | 28.05 | 27.3 | 12124 |
| 1739899800 | 27.2 | -0.15 | -0.55 | 27.15 | 27.3 | 27 | 6430 |
| 1739813400 | 27.35 | 0.55 | 2.05 | 26.7 | 27.35 | 26.7 | 6086 |
| 1739554200 | 26.8 | 0.05 | 0.19 | 26.7 | 27.05 | 26.7 | 4572 |
| 1739467800 | 26.75 | 0.05 | 0.19 | 26.75 | 26.9 | 26.4 | 6823 |
| 1739381400 | 26.7 | 0.05 | 0.19 | 26.6 | 27 | 26.6 | 6113 |
| 1739295000 | 26.65 | -0.75 | -2.74 | 27.4 | 27.6 | 26.5 | 11955 |
| 1739208600 | 27.4 | 0 | 0.00 | 27.25 | 27.5 | 27.25 | 3918 |
| 1738949400 | 27.4 | -0.35 | -1.26 | 27.8 | 27.8 | 27.35 | 4306 |
| 1738863000 | 27.75 | 0.1 | 0.36 | 27.85 | 28.3 | 27.75 | 8410 |
| 1738776600 | 27.65 | 0 | 0.00 | 27.6 | 28 | 27.6 | 12719 |
| 1738690200 | 27.65 | 0.3 | 1.10 | 27.4 | 27.65 | 27.2 | 6568 |
| 1738603800 | 27.35 | -0.05 | -0.18 | 27.2 | 27.4 | 27 | 9896 |
| 1738344600 | 27.4 | 0.9 | 3.40 | 26.7 | 27.4 | 26.55 | 30518 |
| 1738258200 | 26.5 | -0.7 | -2.57 | 27.15 | 27.25 | 26.35 | 10009 |
| 1738171800 | 27.2 | 0.5 | 1.87 | 26.95 | 27.25 | 26.8 | 9315 |
| 1738085400 | 26.7 | 0.25 | 0.95 | 26.55 | 27.1 | 26.45 | 7505 |
| 1737999000 | 26.45 | -0.3 | -1.12 | 26.8 | 27.25 | 26.15 | 43635 |
| 1737739800 | 26.75 | 0.2 | 0.75 | 27 | 28 | 26.25 | 77050 |
| 1737653400 | 26.55 | -0.2 | -0.75 | 26.55 | 26.65 | 26.25 | 8842 |
| 1737567000 | 26.75 | 0.15 | 0.56 | 26.4 | 26.8 | 26.4 | 5942 |
| 1737480600 | 26.6 | 0.2 | 0.76 | 26.25 | 26.6 | 26.25 | 3721 |
| 1737394200 | 26.4 | -0.4 | -1.49 | 26.7 | 26.7 | 26.1 | 8187 |
| 1737135000 | 26.8 | 0.25 | 0.94 | 26.6 | 26.95 | 26.45 | 8458 |
| 1737048600 | 26.55 | 0.45 | 1.72 | 26.1 | 26.55 | 25.85 | 10465 |
| 1736962200 | 26.1 | 1.8 | 7.41 | 24.65 | 26.1 | 24.65 | 27594 |
| 1736875800 | 24.3 | 0.05 | 0.21 | 24.25 | 24.4 | 24.15 | 19589 |
| 1736789400 | 24.25 | 0.6 | 2.54 | 23.6 | 24.5 | 23.6 | 8599 |
| 1736530200 | 23.65 | 0.7 | 3.05 | 23.3 | 24.05 | 23.2 | 8686 |
| 1736443800 | 22.95 | -0.45 | -1.92 | 23.4 | 23.4 | 22.95 | 3944 |
| 1736357400 | 23.4 | 0.6 | 2.63 | 22.9 | 23.4 | 22.9 | 5280 |
| 1736271000 | 22.8 | -0.15 | -0.65 | 22.9 | 23.05 | 22.7 | 5288 |
| 1736184600 | 22.95 | 0.15 | 0.66 | 22.9 | 23.35 | 22.8 | 4408 |
| 1735925400 | 22.8 | 0.2 | 0.88 | 22.7 | 22.85 | 22.6 | 8614 |
| 1735839000 | 22.6 | 0.6 | 2.73 | 22.1 | 22.6 | 22.1 | 4369 |
| 1735666200 | 22 | -0.05 | -0.23 | 22 | 22.2 | 22 | 2437 |
| 1735579800 | 22.05 | -0.1 | -0.45 | 22.1 | 22.4 | 21.8 | 7142 |
| 1735320600 | 22.15 | 0.55 | 2.55 | 21 | 22.25 | 20.95 | 4855 |
| 1735061400 | 21.6 | -0.1 | -0.46 | 21.7 | 21.8 | 21.6 | 1155 |
| 1734975000 | 21.7 | -0.45 | -2.03 | 22 | 22 | 21.55 | 7787 |
| 1734715800 | 22.15 | 0.15 | 0.68 | 21.95 | 22.15 | 21.55 | 24702 |
| 1734629400 | 22 | 0.05 | 0.23 | 21.75 | 22.15 | 21.65 | 8379 |
| 1734543000 | 21.95 | 0.25 | 1.15 | 21.55 | 22.1 | 21.55 | 9274 |
| 1734456600 | 21.7 | -0.05 | -0.23 | 21.7 | 21.7 | 21.45 | 16079 |
| 1734370200 | 21.75 | -0.45 | -2.03 | 22.2 | 22.25 | 21.6 | 9591 |
| 1734111000 | 22.2 | -0.1 | -0.45 | 22.25 | 22.5 | 22.2 | 31420 |
| 1734024600 | 22.3 | 0.1 | 0.45 | 22.1 | 22.35 | 22.1 | 47719 |
| 1733938200 | 22.2 | 0 | 0.00 | 22.2 | 22.35 | 22.1 | 12083 |
| 1733851800 | 22.2 | 0 | 0.00 | 22.2 | 22.35 | 22.15 | 3148 |
| 1733765400 | 22.2 | 0.35 | 1.60 | 22.05 | 22.2 | 21.95 | 10759 |
| 1733506200 | 21.85 | 0.35 | 1.63 | 21.4 | 21.95 | 21.2 | 25989 |
| 1733419800 | 21.5 | 0.2 | 0.94 | 21.3 | 21.55 | 21.15 | 8475 |
| 1733333400 | 21.3 | 0.5 | 2.40 | 20.8 | 21.3 | 20.8 | 10952 |
| 1733247000 | 20.8 | 0.1 | 0.48 | 20.7 | 20.9 | 20.65 | 4402 |
| 1733160600 | 20.7 | -0.15 | -0.72 | 20.7 | 21 | 20.5 | 21070 |
| 1732901400 | 20.85 | -0.3 | -1.42 | 21 | 21.1 | 20.85 | 7227 |
| 1732815000 | 21.15 | 0 | 0.00 | 21.15 | 21.45 | 20.95 | 8672 |
| 1732728600 | 21.15 | 0.1 | 0.48 | 20.9 | 21.15 | 20.85 | 7186 |
| 1732642200 | 21.05 | 0 | 0.00 | 21 | 21.2 | 20.65 | 71540 |
| 1732555800 | 21.05 | 0.25 | 1.20 | 20.6 | 21.5 | 20.6 | 37733 |
| 1732296600 | 20.8 | -0.1 | -0.48 | 20.9 | 20.95 | 20.55 | 6561 |
| 1732210200 | 20.9 | -0.55 | -2.56 | 21.65 | 21.65 | 20.9 | 6403 |
| 1732123800 | 21.45 | 0.2 | 0.94 | 21.2 | 21.7 | 21.2 | 52600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
