PAR, FII End of Day and Historical Stock Data [LISI]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, FII: Lisi S.A

01 Sep 2025

LAST: 45.50	CHANGE: 0.10	OPEN: 45.20	HIGH: 45.85	ASK: 24.50	VOLUME: 15K
LAST: 45.50	CHG(%): 0.22	PREV: 45.40	LOW: 44.65	BID: 24.35

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	45.20	45.85	44.65	45.50	15K
29 Aug 25	43.40	46.30	43.40	45.40	32.8K
28 Aug 25	43.20	43.85	43.05	43.40	23.7K
27 Aug 25	44.35	44.40	43.10	43.30	23.6K
26 Aug 25	44.00	44.35	43.05	44.15	51.9K
25 Aug 25	45.40	45.65	45.05	45.25	11.7K
22 Aug 25	44.80	45.45	44.65	45.40	15.6K
21 Aug 25	44.35	44.90	44.25	44.85	15.6K
20 Aug 25	44.20	45.05	44.00	44.25	17.7K
19 Aug 25	45.90	45.90	44.80	44.80	16K

COMPANY PROFILE

Name:	Lisi S.A
About:	Lisi S.A. designs and produces assembly and component solutions for the aerospace, automotive, and medical sectors in France and internationally. The company operates through three segments: LISI Aerospace, LISI Automotive, and LISI Medical. It offers OPTIBLIND, high pressure hydraulic fitting, latch, RIB fitting, TYX, and O-ring products; and manufactures fastener and structural assembly components for aircraft manufacturers. The company also provides cable channel, guide rods and electric parking brakes, sealing screws, and standard automotive clop; and metal and plastic assembly solutions, and safety mechanical components for automotive manufacturers and suppliers. In addition, it manufactures medical implants, ancillaries, and minimally invasive surgical instruments, such as stapler and hip prosthesis. The company was formerly known as GFI Industries and changed its name to Lisi S.A. in 2002. The company was founded in 1777 and is headquartered in Belfort, France.
Address:	6 rue Juvénal Viellard, Belfort, France, 90600
Website:	https://www.lisi-group.com
ISIN:	FR0000050353
LEI:	969500UU4O58BR802Y55

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	32.22
EPS Ratio:	1.35
DivYield:	0.01
Div/Share:	0.39
Price to Book:	2.03
Price to Sales:	1.07
EBITDA:	233.84M
Shares:	45.72M
Market Cap:	2.08B

TECHNICAL INDICATORS

MA5:	44.35
MA10:	44.63
MA20:	45.50
MA50:	41.88
MA100:	36.57
MA200:	31.87
STO9:	73.33
STO14:	55.70
RSI14:	45.31
WPR14:	-30.16
MTM14:	-0.35
ROC14:	-0.01
ATR:	1.26
Week High:	46.30
Week Low:	43.05
Month High:	48.10
Month Low:	43.05
Year High:	49.30
Year Low:	20.50

RECENT SPLITS

Date	Ratio
12 Sep 2014	5-1
29 Jun 1998	5-1

RECENT DIVIDENDS

Date	Amount
30 Apr 2025	$0.39
30 Apr 2024	$0.31
17 Apr 2023	$0.15
04 May 2022	$0.29
03 May 2021	$0.14
30 Apr 2019	$0.44
02 May 2018	$0.48
05 May 2017	$0.45
05 May 2016	$0.39
05 May 2015	$0.37