Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Lisi Ord (0EKE) Share Price

Intraday
Historical

Price	€49.40 on 12-12-2025 at 19:35:10
Change	€-0.10 -0.2%
Buy	€50.60
Sell	€48.20

Last Trade:	Unknown 0.00 at €49.55
Day's Volume:	2,050
Last Close:	€49.40
Open:	€49.075
ISIN:	FR0000050353

Day's Range	€49.075 - €49.40
52wk Range:	€20.75 - €52.20
Market Capitalisation:	€2.26b
VWAP:	€49.69841
Shares in Issue:	45.72m

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Lisi Ord (0EKE) Latest Trades
Unknown*	0	€49.55	SI Trade	16:29:30 - 12-Dec-25
Unknown*	0	€49.55	SI Trade	16:01:06 - 12-Dec-25
Unknown*	0	€49.65	OTC Trade	15:49:48 - 12-Dec-25
Unknown*	0	€49.65	OTC Trade	15:48:05 - 12-Dec-25
Unknown*	0	€49.70	OTC Trade	15:03:51 - 12-Dec-25
Unknown*	0	€49.60	OTC Trade	14:49:02 - 12-Dec-25
Unknown*	0	€49.70	OTC Trade	14:44:27 - 12-Dec-25
Unknown*	0	€49.70	OTC Trade	14:41:52 - 12-Dec-25
Unknown*	1	€49.70	OTC Trade	14:41:52 - 12-Dec-25
Unknown*	0	€49.70	OTC Trade	14:34:52 - 12-Dec-25

See more Lisi Ord trades

Lisi Ord (0EKE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Dec 2025 (Fri)	49.075	49.40	49.075	49.40	2,050
11th Dec 2025 (Thu)	49.00	49.50	48.90	49.50	11,564
10th Dec 2025 (Wed)	50.375	50.375	48.75	48.75	71,130
9th Dec 2025 (Tue)	50.775	51.025	50.25	50.275	161
8th Dec 2025 (Mon)	51.85	51.85	51.15	51.65	85
5th Dec 2025 (Fri)	51.55	52.20	50.95	50.95	15,723
4th Dec 2025 (Thu)	49.875	51.35	49.875	51.35	19,562
3rd Dec 2025 (Wed)	49.00	49.575	48.925	49.575	2,656
2nd Dec 2025 (Tue)	48.75	49.275	47.925	48.55	5,999
1st Dec 2025 (Mon)	49.00	49.00	47.675	49.00	90
28th Nov 2025 (Fri)	49.175	49.175	48.25	48.90	9,389
27th Nov 2025 (Thu)	49.90	49.90	48.925	48.925	411
26th Nov 2025 (Wed)	48.70	49.80	48.70	49.80	2,069
25th Nov 2025 (Tue)	47.775	48.30	47.675	48.30	317
24th Nov 2025 (Mon)	49.175	50.075	48.40	48.40	3,850
21st Nov 2025 (Fri)	49.00	49.00	48.20	48.20	669
20th Nov 2025 (Thu)	49.175	49.70	49.00	49.675	1,218
19th Nov 2025 (Wed)	48.80	49.30	48.60	48.60	2,956
18th Nov 2025 (Tue)	48.45	49.20	48.45	48.60	1,670
17th Nov 2025 (Mon)	47.025	49.275	47.025	49.275	186
14th Nov 2025 (Fri)	46.60	46.95	45.875	46.95	103

See more Lisi Ord price history

Date	Source	Headline
Lisi Ord (0EKE) Regulatory News

See more Lisi Ord regulatory news

FTSE 100 Latest

Value9,649.03

Change-54.13