Lisi S.A (FII.PA) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 45 out of 100 (momentum 52 · quality 33 · valuation 59), as of 2026-11-01.
Signal: Uptrend stack intact — Trades +4.1% vs the 50-day and +4.4% vs the 200-day average, 12.1% below the 52-week high and +42.8% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Lisi S.A trades 4.1% above its 50-day and 4.4% above its 200-day moving average. (as of 2026-10-30)

Lisi designs and manufactures fastening and assembly components for aircraft, cars and medical devices, working through its LISI Aerospace and LISI Automotive units. For aircraft makers it supplies fasteners, structural assembly parts, hydraulic fittings and latch hardware; for car makers it supplies cable channels, electric parking-brake parts, sealing screws and metal-and-plastic assembly solutions.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the FII.PA overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	63.80	65.70	63.50	65.30	+2.35%	33,740
2026-10-30	64.10	64.90	63.10	63.80	-1.09%	24,416
2026-10-29	63.20	65.00	63.20	64.50	+2.06%	30,498
2026-10-28	63.90	64.20	63.00	63.20	-1.25%	22,315
2026-10-27	62.70	64.00	61.60	64.00	+3.56%	29,647
2026-10-26	60.50	62.00	59.90	61.80	+1.31%	38,890
2026-10-23	63.60	63.80	58.20	61.00	+2.52%	47,844
2026-10-22	60.90	60.90	59.00	59.50	-3.41%	27,947
2026-10-21	61.60	61.60	59.70	61.60	+0.65%	24,336
2026-10-20	61.30	61.90	60.10	61.20	-0.81%	25,243
2026-10-19	60.90	61.70	59.50	61.70	+1.15%	45,255
2026-10-16	61.40	62.20	61.00	61.00	+0.49%	20,062
2026-10-15	58.80	61.10	58.70	60.70	+0.17%	42,394
2026-10-14	58.60	61.50	58.40	60.60	+5.03%	27,125
2026-10-13	58.70	59.30	57.70	57.70	-1.87%	24,036
2026-10-12	58.90	59.10	58.40	58.80	+0.17%	20,193
2026-10-09	58.40	58.70	57.70	58.70	+1.56%	16,264
2026-10-08	59.10	59.10	57.70	57.80	-3.51%	23,390
2026-10-07	59.10	61.30	59.00	59.90	+0.50%	29,386
2026-10-06	60.90	60.90	58.90	59.60	-1.97%	25,169
2026-10-05	60.30	61.10	60.20	60.80	+0.83%	21,562
2026-10-02	60.20	60.90	59.90	60.30	+0.50%	37,536
2026-10-01	61.90	62.30	60.00	60.00	-2.76%	19,235
2026-09-30	62.30	63.00	61.70	61.70	-1.12%	26,183
2026-09-29	62.00	62.70	61.50	62.40	+0.81%	14,834
2026-09-28	61.80	62.80	61.40	61.90	+0.00%	21,273
2026-09-25	62.10	62.10	61.20	61.90	+0.98%	26,494
2026-09-24	62.20	63.00	61.30	61.30	-2.08%	26,626
2026-09-23	62.70	63.30	61.70	62.60	-0.16%	29,297
2026-09-22	63.00	63.60	61.90	62.70	-0.48%	14,036
2026-09-21	61.60	63.00	61.50	63.00	+2.77%	22,025
2026-09-18	63.10	63.10	61.10	61.30	-2.54%	39,036
2026-09-17	62.70	63.50	62.00	62.90	+0.16%	23,566
2026-09-16	63.40	63.80	62.10	62.80	-0.32%	17,085
2026-09-15	63.40	63.50	62.20	63.00	-0.94%	34,927
2026-09-14	61.60	64.40	61.60	63.60	+2.91%	49,438
2026-09-11	59.10	61.80	59.10	61.80	+4.57%	24,954
2026-09-10	59.20	60.20	59.10	59.10	+0.17%	25,182
2026-09-09	60.30	60.30	58.70	59.00	-2.32%	25,749
2026-09-08	61.20	61.20	60.10	60.40	-0.98%	15,215
2026-09-07	60.80	62.10	60.80	61.00	+0.33%	20,763
2026-09-04	59.40	61.00	59.20	60.80	+2.18%	26,161
2026-09-03	59.40	60.10	59.20	59.50	+0.00%	17,132
2026-09-02	59.30	60.50	59.10	59.50	-0.50%	32,779
2026-09-01	60.70	61.60	59.50	59.80	-1.48%	28,169
2026-08-31	62.20	62.70	60.70	60.70	-2.88%	69,128
2026-08-28	62.70	62.80	62.20	62.50	+0.48%	10,729
2026-08-27	63.40	63.60	61.70	62.20	-2.05%	28,172
2026-08-26	63.10	64.70	63.00	63.50	+1.93%	24,030
2026-08-25	62.50	64.00	62.30	62.30	+0.48%	28,068
2026-08-24	62.60	62.80	61.90	62.00	-1.59%	75,554
2026-08-21	63.90	63.90	62.90	63.00	-1.25%	15,551
2026-08-20	65.20	65.20	63.50	63.80	-2.15%	10,313
2026-08-19	67.00	67.10	65.20	65.20	-2.69%	16,292
2026-08-18	67.50	67.50	66.30	67.00	-1.76%	16,233
2026-08-17	68.60	69.00	67.70	68.20	-0.15%	12,437
2026-08-14	66.40	69.00	66.20	68.30	+2.40%	21,051
2026-08-13	66.90	67.30	65.80	66.70	-0.45%	25,257
2026-08-12	68.20	68.90	66.20	67.00	-1.47%	21,494
2026-08-11	67.50	69.00	67.40	68.00	+0.44%	23,790
2026-08-10	66.60	68.10	66.60	67.70	+0.74%	20,807
2026-08-07	66.20	67.90	66.10	67.20	+1.66%	23,883
2026-08-06	68.00	68.90	66.00	66.10	-2.94%	24,058
2026-08-05	66.50	68.10	66.40	68.10	+2.71%	24,664
2026-08-04	64.80	66.40	64.80	66.30	+3.27%	22,351
2026-08-03	63.90	65.40	63.30	64.20	+1.42%	24,107
2026-07-31	64.50	65.60	63.30	63.30	-1.25%	27,683
2026-07-30	62.20	64.50	62.00	64.10	+2.89%	25,080
2026-07-29	65.60	65.80	62.20	62.30	-4.45%	40,098
2026-07-28	65.80	66.70	64.20	65.20	-0.91%	41,339
2026-07-27	67.50	69.40	65.40	65.80	-1.64%	60,287
2026-07-24	63.50	67.10	63.00	66.90	+5.19%	57,230
2026-07-23	64.60	65.10	63.60	63.60	-1.70%	52,289
2026-07-22	64.20	65.40	64.00	64.70	+0.15%	52,473
2026-07-21	64.20	65.30	64.10	64.60	+0.62%	22,260
2026-07-20	65.00	65.70	64.20	64.20	-1.98%	30,985
2026-07-17	66.50	66.50	64.40	65.50	-2.24%	47,459
2026-07-16	66.40	68.00	65.50	67.00	+1.21%	34,536
2026-07-15	65.70	66.60	65.40	66.20	+0.30%	19,860
2026-07-14	65.30	66.90	65.10	66.00	+0.30%	26,136
2026-07-13	65.10	66.50	64.70	65.80	+0.61%	28,064
2026-07-10	67.10	67.10	65.30	65.40	-2.53%	56,926
2026-07-09	69.00	70.10	67.10	67.10	-1.32%	41,663
2026-07-08	68.40	68.80	67.00	68.00	-0.87%	65,310
2026-07-07	70.60	70.60	68.60	68.60	-4.32%	60,499
2026-07-06	70.40	71.70	70.00	71.70	+1.70%	54,916
2026-07-03	69.60	71.40	69.50	70.50	+1.44%	93,853
2026-07-02	67.50	70.40	67.00	69.50	+2.66%	79,245
2026-07-01	65.70	69.70	65.60	67.70	+3.04%	44,963
2026-06-30	65.70	66.70	65.60	65.70	+0.46%	79,675
2026-06-29	66.30	66.80	65.40	65.40	-1.06%	28,008
2026-06-26	65.90	66.60	64.90	66.10	-0.15%	81,129
2026-06-25	67.40	67.50	66.20	66.20	-1.19%	32,304
2026-06-24	67.40	67.80	66.10	67.00	-0.59%	35,204
2026-06-23	68.50	69.00	66.90	67.40	-2.60%	39,239
2026-06-22	72.30	72.60	69.10	69.20	+2.52%	56,466
2026-06-19	67.30	68.20	67.30	67.50	+0.15%	36,941
2026-06-18	67.50	68.60	66.60	67.40	-0.30%	20,836
2026-06-17	66.50	67.70	66.00	67.60	+1.65%	17,466
2026-06-16	67.30	68.80	66.50	66.50	-0.60%	28,327
2026-06-15	67.10	68.50	66.80	66.90	+1.67%	33,785
2026-06-12	65.50	67.10	65.10	65.80	+2.02%	26,595
2026-06-11	63.10	64.80	62.90	64.50	+2.54%	26,579
2026-06-10	63.20	63.80	62.30	62.90	-0.32%	38,350
2026-06-09	62.70	64.70	62.10	63.10	+0.32%	33,677
2026-06-08	62.80	64.10	62.20	62.90	-2.02%	31,514
2026-06-05	64.90	65.00	64.20	64.20	-0.93%	19,147
2026-06-04	64.30	64.80	63.60	64.80	+0.93%	25,551
2026-06-03	65.20	65.20	64.00	64.20	-1.23%	24,713
2026-06-02	65.90	66.60	64.60	65.00	-0.15%	34,064
2026-06-01	67.80	68.00	64.70	65.10	-3.84%	28,159
2026-05-29	69.80	70.30	67.70	67.70	-2.87%	52,330
2026-05-28	68.10	69.70	67.40	69.70	+2.80%	46,649
2026-05-27	67.50	68.90	66.90	67.80	+1.65%	54,203
2026-05-26	66.10	66.70	65.00	66.70	+0.76%	68,577
2026-05-25	66.00	66.60	65.90	66.20	+1.69%	26,279
2026-05-22	64.90	66.10	64.30	65.10	+0.93%	21,394
2026-05-21	64.10	65.40	63.70	64.50	+0.78%	41,582
2026-05-20	62.50	64.50	62.10	64.00	+3.06%	42,020
2026-05-19	63.00	63.80	61.70	62.10	-0.96%	30,477
2026-05-18	63.40	64.20	62.60	62.70	-2.34%	31,504
2026-05-15	63.30	64.80	62.70	64.20	+0.31%	24,486
2026-05-14	64.40	64.90	63.70	64.00	+0.00%	47,196
2026-05-13	65.00	65.80	63.20	64.00	-0.47%	39,421
2026-05-12	65.00	66.40	64.00	64.30	-2.13%	22,376
2026-05-11	65.60	65.90	64.60	65.70	+0.46%	41,342
2026-05-08	66.70	66.80	65.20	65.40	-2.53%	22,439
2026-05-07	66.50	68.40	66.30	67.10	+0.15%	63,213
2026-05-06	62.50	67.00	62.50	67.00	+7.72%	62,328
2026-05-05	62.10	62.80	61.50	62.20	+0.65%	27,432
2026-05-04	62.20	63.30	61.50	61.80	-0.64%	42,621
2026-04-30	59.90	62.80	59.90	62.20	+1.14%	37,679
2026-04-29	59.90	61.50	59.50	61.50	+2.50%	25,603
2026-04-28	60.50	61.70	59.90	60.00	-0.66%	29,149
2026-04-27	60.10	60.60	58.80	60.40	+0.33%	100,233
2026-04-24	59.70	62.10	58.60	60.20	+3.44%	52,613
2026-04-23	58.10	58.30	56.10	58.20	-0.34%	28,428
2026-04-22	61.00	61.20	57.40	58.40	-2.83%	54,008
2026-04-21	61.20	61.90	60.10	60.10	-2.12%	85,644
2026-04-20	60.90	61.40	60.40	61.40	-1.13%	22,154
2026-04-17	59.00	62.60	58.90	62.10	+5.61%	43,474
2026-04-16	60.30	61.20	58.50	58.80	-2.16%	32,103
2026-04-15	60.10	61.20	59.70	60.10	-1.31%	28,206
2026-04-14	59.50	61.10	59.50	60.90	+2.87%	55,108
2026-04-13	57.60	59.50	57.40	59.20	+1.72%	28,684
2026-04-10	57.10	58.60	57.10	58.20	+1.75%	23,015
2026-04-09	57.10	58.20	57.00	57.20	-0.52%	24,680
2026-04-08	56.20	58.10	56.00	57.50	+6.48%	54,978
2026-04-07	54.60	55.50	54.00	54.00	-2.17%	38,310
2026-04-02	54.00	55.50	53.50	55.20	+0.00%	28,500
2026-04-01	54.00	55.60	53.50	55.20	+5.34%	40,236
2026-03-31	50.70	52.70	50.40	52.40	+2.54%	47,112
2026-03-30	49.40	51.50	48.60	51.10	+1.19%	52,351
2026-03-27	53.00	53.00	50.40	50.50	-5.43%	76,275
2026-03-26	52.80	53.40	51.40	53.40	+0.19%	70,333
2026-03-25	51.70	53.50	51.70	53.30	+3.90%	52,886
2026-03-24	50.30	51.30	49.00	51.30	+1.79%	52,770
2026-03-23	48.20	51.70	47.55	50.40	+1.92%	65,848
2026-03-20	49.40	49.85	48.60	49.45	+1.12%	116,857
2026-03-19	49.60	49.60	48.60	48.90	-2.59%	43,095
2026-03-18	50.70	51.90	50.20	50.20	-0.79%	25,192
2026-03-17	49.80	50.70	48.50	50.60	+1.50%	39,422
2026-03-16	49.85	50.20	49.05	49.85	+1.32%	31,421
2026-03-13	50.60	50.60	48.85	49.20	-3.34%	24,234
2026-03-12	52.60	52.60	49.25	50.90	-3.42%	35,237
2026-03-11	52.30	53.40	52.00	52.70	+0.00%	34,289
2026-03-10	52.50	53.20	51.80	52.70	+3.74%	41,574
2026-03-09	50.70	51.30	49.75	50.80	-3.24%	40,452
2026-03-06	54.00	54.30	51.80	52.50	-1.87%	44,885
2026-03-05	54.00	55.60	53.30	53.50	-1.29%	73,089
2026-03-04	51.20	54.40	50.70	54.20	+5.45%	98,154
2026-03-03	51.70	52.30	50.10	51.40	-3.56%	70,402
2026-03-02	54.50	56.40	53.10	53.30	-4.82%	71,341
2026-02-27	60.50	60.90	54.50	56.00	-10.54%	187,019
2026-02-26	63.50	64.30	62.60	62.60	-1.42%	89,017
2026-02-25	63.60	64.80	63.50	63.50	+0.79%	60,273
2026-02-24	62.70	63.70	62.10	63.00	+1.29%	48,342
2026-02-23	63.00	64.00	61.80	62.20	-1.89%	66,620
2026-02-20	61.60	63.40	61.60	63.40	+1.44%	34,774
2026-02-19	62.50	62.60	60.80	62.50	-0.48%	30,962
2026-02-18	62.20	62.90	61.90	62.80	+1.13%	16,479
2026-02-17	60.30	62.10	59.30	62.10	+2.99%	50,033
2026-02-16	58.10	60.30	57.00	60.30	+2.20%	35,656
2026-02-13	55.30	59.40	55.10	59.00	+7.08%	28,680
2026-02-12	56.10	56.50	54.80	55.10	-0.36%	38,846
2026-02-11	56.40	56.60	54.90	55.30	-1.60%	32,560
2026-02-10	55.70	57.30	55.70	56.20	+0.90%	37,673
2026-02-09	54.50	55.80	54.30	55.70	+3.15%	58,029
2026-02-06	53.50	54.20	53.00	54.00	+0.56%	27,240
2026-02-05	53.80	54.70	53.40	53.70	-0.92%	23,668
2026-02-04	56.80	56.80	54.20	54.20	-4.91%	35,822
2026-02-03	54.40	57.10	54.40	57.00	+5.56%	52,566
2026-02-02	54.60	54.60	52.70	54.00	+0.93%	72,366
2026-01-30	53.60	54.10	53.20	53.50	+0.00%	25,515
2026-01-29	54.20	54.40	52.90	53.50	-0.37%	27,998
2026-01-28	55.70	55.80	53.70	53.70	-2.36%	32,008
2026-01-27	56.40	56.80	54.40	55.00	-1.08%	49,810
2026-01-26	55.50	55.90	54.00	55.60	+1.09%	44,728
2026-01-23	54.00	55.40	53.80	55.00	+1.48%	30,578
2026-01-22	54.20	55.20	53.80	54.20	+0.00%	26,011
2026-01-21	55.10	55.10	54.20	54.20	-1.45%	16,264
2026-01-20	55.20	55.50	54.00	55.00	-1.43%	58,157
2026-01-19	55.00	55.80	55.00	55.80	+0.72%	60,098
2026-01-16	54.80	55.70	54.70	55.40	+0.54%	61,945
2026-01-15	56.00	56.10	54.40	55.10	-1.43%	22,749
2026-01-14	56.40	56.50	55.20	55.90	-0.71%	24,415
2026-01-13	56.00	56.40	55.20	56.30	+1.44%	35,777
2026-01-12	57.50	57.90	55.20	55.50	-3.31%	32,133
2026-01-09	56.70	57.50	56.00	57.40	+1.77%	28,612
2026-01-08	56.40	57.40	56.30	56.40	-1.05%	21,169
2026-01-07	56.20	57.10	56.20	57.00	+1.24%	31,258
2026-01-06	56.80	56.90	55.80	56.30	-0.18%	18,736
2026-01-05	54.20	56.90	54.00	56.40	+5.42%	61,317
2026-01-02	53.20	53.60	52.50	53.50	+0.75%	23,600
2025-12-31	52.80	53.10	52.20	53.10	+0.38%	7,973
2025-12-30	52.00	52.90	51.70	52.90	+2.32%	25,329
2025-12-29	53.10	53.20	51.50	51.70	-2.45%	26,307
2025-12-24	52.40	53.10	52.20	53.00	+1.15%	10,443
2025-12-23	50.90	52.70	50.70	52.40	+2.75%	32,521
2025-12-22	50.30	51.10	49.90	51.00	+1.80%	49,128
2025-12-19	51.90	52.30	49.60	50.10	-3.09%	218,601
2025-12-18	50.70	51.90	50.10	51.70	+1.97%	33,981
2025-12-17	50.40	52.00	50.40	50.70	+0.60%	35,047
2025-12-16	50.40	50.70	49.55	50.40	-0.79%	19,180
2025-12-15	49.50	50.80	48.45	50.80	+2.63%	34,876
2025-12-12	49.20	49.90	49.20	49.50	+0.81%	18,677
2025-12-11	49.00	50.10	49.00	49.10	+0.51%	18,053
2025-12-10	50.30	50.30	48.40	48.85	-2.69%	27,197
2025-12-09	50.50	51.20	50.00	50.20	-1.95%	29,040
2025-12-08	51.50	51.90	51.10	51.20	+0.59%	16,794
2025-12-05	51.80	52.40	50.60	50.90	-0.59%	24,247
2025-12-04	50.40	51.70	49.85	51.20	+2.71%	18,737
2025-12-03	49.05	49.90	48.80	49.85	+1.63%	23,452
2025-12-02	48.75	49.40	47.90	49.05	+0.62%	23,814
2025-12-01	48.85	49.10	47.55	48.75	-0.61%	37,282
2025-11-28	49.20	49.30	48.10	49.05	+0.10%	29,823
2025-11-27	49.90	49.95	48.80	49.00	-1.71%	27,926
2025-11-26	48.80	50.00	48.80	49.85	+2.57%	27,644
2025-11-25	47.80	48.95	47.65	48.60	+1.67%	32,028
2025-11-24	49.20	50.30	47.80	47.80	-1.34%	175,846
2025-11-21	48.35	49.00	47.75	48.45	-1.22%	24,040
2025-11-20	49.65	50.00	48.95	49.05	+0.41%	25,892
2025-11-19	49.00	49.50	48.40	48.85	+0.00%	26,259
2025-11-18	48.55	49.35	48.35	48.85	-0.81%	27,660
2025-11-17	47.30	49.35	47.30	49.25	+5.01%	26,126
2025-11-14	46.90	47.20	45.75	46.90	+0.00%	10,355
2025-11-13	46.50	47.20	46.25	46.90	+1.74%	22,093
2025-11-12	45.85	47.00	45.85	46.10	+0.66%	61,695
2025-11-11	46.80	46.80	45.10	45.80	-1.72%	60,510
2025-11-10	45.95	47.20	45.95	46.60	+3.33%	23,917

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+12.87%). Worst month: Aug (-3.38%). Based on 2 years of daily data (2025–2026).

Jan+10.62%
Feb+0.48%
Mar+1.21%
Apr+3.44%
May+12.87%
Jun+7.91%
Jul+12.22%
Aug-3.38%
Sep+2.36%
Oct+8.26%
Nov-1.11%
Dec+8.92%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Lisi S.A's (FII.PA) latest close?

65.30 on 2026-11-02, from the Closelook data lake's daily price record.

What is FII.PA's 52-week high and low?

72.60 high and 45.00 low over the trailing 52 weeks, as of 2026-11-02.

What is Lisi S.A's strongest and weakest month historically?

Historically, FII.PA's strongest calendar month has been May (average +12.87%) and its weakest Aug (average -3.38%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.

What is Lisi S.A's Closelooknet score?

45 out of 100 (momentum 52 · quality 33 · valuation 59), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on FII.PA?

Uptrend stack intact: Trades +4.1% vs the 50-day and +4.4% vs the 200-day average, 12.1% below the 52-week high and +42.8% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is FII.PA above its 50-day and 200-day moving averages?

Lisi S.A trades 4.1% above its 50-day and 4.4% above its 200-day moving average (4.8% above its 20-day). As of 2026-10-30.