Lisi Group (FII)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 0.897666068223 | 27.85 | 28.6 | 27.4 | 8271 | 27.90653351 | DE |
| 4 | 4.85 | 20.8602150538 | 23.25 | 28.6 | 23.25 | 18602 | 26.08916593 | DE |
| 12 | 1 | 3.69003690037 | 27.1 | 28.6 | 22.6 | 17883 | 25.31419731 | DE |
| 26 | 5 | 21.645021645 | 23.1 | 29.3 | 22.6 | 17323 | 25.19323325 | DE |
| 52 | 6.25 | 28.6041189931 | 21.85 | 29.3 | 20.3 | 24020 | 23.09023 | DE |
| 156 | 0.5 | 1.8115942029 | 27.6 | 30.9 | 17.08 | 21318 | 22.61661082 | DE |
| 260 | 2.6 | 10.1960784314 | 25.5 | 33.85 | 12.5 | 20051 | 22.54122546 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 28.1 | 0.6 | 2.18 | 27.45 | 28.1 | 27.45 | 11354 |
| 1724344200 | 27.5 | -0.1 | -0.36 | 27.6 | 27.65 | 27.45 | 2651 |
| 1724257800 | 27.6 | -0.25 | -0.90 | 27.8 | 27.8 | 27.4 | 4513 |
| 1724171400 | 27.85 | -0.3 | -1.07 | 28.1 | 28.6 | 27.8 | 11455 |
| 1724085000 | 28.15 | 0.5 | 1.81 | 27.75 | 28.55 | 27.7 | 17883 |
| 1723825800 | 27.65 | 0.05 | 0.18 | 27.85 | 27.85 | 27.6 | 4854 |
| 1723739400 | 27.6 | -0.3 | -1.08 | 27.8 | 27.85 | 27.6 | 6143 |
| 1723653000 | 27.9 | 0.8 | 2.95 | 27.2 | 27.9 | 26.9 | 32255 |
| 1723566600 | 27.1 | 0.6 | 2.26 | 26.5 | 27.95 | 26.45 | 29013 |
| 1723480200 | 26.5 | 0.6 | 2.32 | 25.85 | 26.6 | 25.85 | 43029 |
| 1723221000 | 25.9 | 0.5 | 1.97 | 25.4 | 25.9 | 25.4 | 8585 |
| 1723134600 | 25.4 | -0.2 | -0.78 | 25.65 | 25.65 | 25.4 | 3419 |
| 1723048200 | 25.6 | 0.25 | 0.99 | 25.55 | 26 | 25.35 | 30770 |
| 1722961800 | 25.35 | 0.95 | 3.89 | 24.6 | 25.7 | 24.6 | 24840 |
| 1722875400 | 24.4 | -1.1 | -4.31 | 25.3 | 25.5 | 24.35 | 19932 |
| 1722616200 | 25.5 | 0.35 | 1.39 | 25.15 | 25.5 | 24.9 | 21328 |
| 1722529800 | 25.15 | -0.3 | -1.18 | 25.5 | 25.8 | 25.15 | 13006 |
| 1722443400 | 25.45 | 0.05 | 0.20 | 25.7 | 26 | 25.45 | 51513 |
| 1722357000 | 25.4 | 1.3 | 5.39 | 24.4 | 25.5 | 24.35 | 20713 |
| 1722270600 | 24.1 | 0.1 | 0.42 | 23.75 | 24.2 | 23.45 | 24619 |
| 1722011400 | 24 | 0.8 | 3.45 | 23.25 | 24.1 | 23.25 | 7755 |
| 1721925000 | 23.2 | 0.2 | 0.87 | 23.1 | 23.3 | 22.75 | 10568 |
| 1721838600 | 23 | -0.1 | -0.43 | 23 | 23.1 | 22.6 | 11103 |
| 1721752200 | 23.1 | -0.6 | -2.53 | 23.75 | 23.75 | 22.95 | 7232 |
| 1721665800 | 23.7 | -0.1 | -0.42 | 23.7 | 23.85 | 23.5 | 7270 |
| 1721406600 | 23.8 | -0.15 | -0.63 | 23.9 | 24.1 | 23.6 | 12639 |
| 1721320200 | 23.95 | 0.1 | 0.42 | 23.85 | 24.25 | 23.8 | 4029 |
| 1721233800 | 23.85 | -0.15 | -0.63 | 24 | 24 | 23.85 | 2153 |
| 1721147400 | 24 | 0.05 | 0.21 | 23.8 | 24 | 23.5 | 6020 |
| 1721061000 | 23.95 | 0.15 | 0.63 | 23.7 | 24.1 | 23.7 | 4698 |
| 1720801800 | 23.8 | -0.05 | -0.21 | 23.9 | 23.9 | 23.6 | 6547 |
| 1720715400 | 23.85 | 0.25 | 1.06 | 23.6 | 23.9 | 23.5 | 11519 |
| 1720629000 | 23.6 | -0.3 | -1.26 | 23.9 | 23.95 | 23.5 | 21689 |
| 1720542600 | 23.9 | -0.75 | -3.04 | 24.45 | 24.5 | 23.9 | 15721 |
| 1720456200 | 24.65 | 0.35 | 1.44 | 24.25 | 24.85 | 24.15 | 20426 |
| 1720197000 | 24.3 | -0.15 | -0.61 | 24.5 | 24.7 | 24.25 | 5580 |
| 1720110600 | 24.45 | -0.15 | -0.61 | 24.65 | 24.85 | 24.35 | 21007 |
| 1720024200 | 24.6 | 0.4 | 1.65 | 24.3 | 24.75 | 24.1 | 18878 |
| 1719937800 | 24.2 | 0.5 | 2.11 | 24.05 | 24.2 | 23.4 | 14510 |
| 1719851400 | 23.7 | 0.5 | 2.16 | 23.7 | 24.05 | 23.5 | 10442 |
| 1719592200 | 23.2 | -0.15 | -0.64 | 23.3 | 23.4 | 22.95 | 22421 |
| 1719505800 | 23.35 | -0.05 | -0.21 | 23.4 | 23.7 | 23 | 19813 |
| 1719419400 | 23.4 | -1.45 | -5.84 | 24.8 | 24.8 | 23.4 | 16238 |
| 1719333000 | 24.85 | -0.8 | -3.12 | 25.6 | 25.6 | 24.65 | 48707 |
| 1719246600 | 25.65 | 0.5 | 1.99 | 25.3 | 25.8 | 25.1 | 23813 |
| 1718987400 | 25.15 | 0.25 | 1.00 | 25.05 | 25.2 | 24.9 | 23280 |
| 1718901000 | 24.9 | 0.25 | 1.01 | 24.65 | 25.1 | 24.6 | 9792 |
| 1718814600 | 24.65 | 0.25 | 1.02 | 24.5 | 24.85 | 24.3 | 11603 |
| 1718728200 | 24.4 | 0.2 | 0.83 | 24.35 | 24.55 | 24.25 | 7000 |
| 1718641800 | 24.2 | 0.5 | 2.11 | 23.7 | 24.3 | 23.25 | 37697 |
| 1718382600 | 23.7 | -1.05 | -4.24 | 24.7 | 24.7 | 23.5 | 45229 |
| 1718296200 | 24.75 | -0.6 | -2.37 | 25.35 | 25.4 | 24.75 | 23380 |
| 1718209800 | 25.35 | -0.35 | -1.36 | 25.8 | 25.8 | 25.35 | 9664 |
| 1718123400 | 25.7 | -0.4 | -1.53 | 26.15 | 26.45 | 25.6 | 17262 |
| 1718037000 | 26.1 | -1.4 | -5.09 | 26.85 | 26.9 | 26.05 | 36768 |
| 1717777800 | 27.5 | 0.05 | 0.18 | 27.6 | 27.65 | 27 | 13590 |
| 1717691400 | 27.45 | 0.05 | 0.18 | 27.4 | 27.95 | 27.3 | 14094 |
| 1717605000 | 27.4 | 0.05 | 0.18 | 27.45 | 27.55 | 27 | 8131 |
| 1717518600 | 27.35 | -0.7 | -2.50 | 27.8 | 27.95 | 27.35 | 12510 |
| 1717432200 | 28.05 | 1.65 | 6.25 | 26.3 | 28.05 | 26.3 | 39522 |
| 1717173000 | 26.4 | -0.8 | -2.94 | 27.1 | 27.45 | 26.4 | 70013 |
| 1717086600 | 27.2 | 0.2 | 0.74 | 26.9 | 27.2 | 26.85 | 16890 |
| 1717000200 | 27 | -0.35 | -1.28 | 27.3 | 27.4 | 26.75 | 19567 |
| 1716913800 | 27.35 | -0.45 | -1.62 | 28.05 | 28.05 | 27.35 | 79641 |
| 1716827400 | 27.8 | -0.15 | -0.54 | 28 | 28.2 | 27.75 | 13776 |
| 1716568200 | 27.95 | 0 | 0.00 | 27.95 | 28 | 27.7 | 11197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
