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	€53.90 on 06-02-2026 at 19:20:03
Change	€0.20 0.37%
Buy	€55.20
Sell	€52.60

Last Trade:	Sell 6.00 at €53.70
Day's Volume:	216
Last Close:	€53.90
Open:	€53.80
ISIN:	FR0000050353

Day's Range	€53.30 - €53.90
52wk Range:	€25.325 - €57.80
Market Capitalisation:	€2.46b
VWAP:	€53.31528
Shares in Issue:	45.72m

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Lisi Ord (0EKE) Latest Trades
Sell*	6	€53.70	SI Trade	16:29:28 - 06-Feb-26
Sell*	8	€53.70	SI Trade	16:29:28 - 06-Feb-26
Unknown*	0	€53.80	SI Trade	16:21:23 - 06-Feb-26
Unknown*	0	€53.70	SI Trade	16:17:30 - 06-Feb-26
Unknown*	0	€53.70	SI Trade	16:17:02 - 06-Feb-26
Unknown*	0	€53.60	SI Trade	16:15:12 - 06-Feb-26
Unknown*	0	€53.70	SI Trade	16:15:12 - 06-Feb-26
Unknown*	0	€53.70	SI Trade	16:11:19 - 06-Feb-26
Unknown*	0	€53.70	SI Trade	16:11:19 - 06-Feb-26
Unknown*	0	€53.70	SI Trade	16:09:15 - 06-Feb-26

See more Lisi Ord trades

Lisi Ord (0EKE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	53.80	53.90	53.30	53.90	216
5th Feb 2026 (Thu)	54.05	54.45	53.60	53.70	7,789
4th Feb 2026 (Wed)	56.60	56.90	55.05	55.05	1,503
3rd Feb 2026 (Tue)	54.15	56.90	54.15	56.90	499
2nd Feb 2026 (Mon)	54.65	54.65	52.90	54.15	556
30th Jan 2026 (Fri)	53.80	53.80	53.50	53.50	540
29th Jan 2026 (Thu)	53.80	54.25	53.30	53.30	2,049
28th Jan 2026 (Wed)	55.35	55.85	53.90	53.90	2,990
27th Jan 2026 (Tue)	56.10	56.40	55.05	55.05	4,284
26th Jan 2026 (Mon)	55.45	55.85	54.45	55.15	2,722
23rd Jan 2026 (Fri)	54.25	54.75	54.05	54.75	9,383
22nd Jan 2026 (Thu)	54.45	54.55	53.80	54.45	525
21st Jan 2026 (Wed)	54.75	54.95	54.75	54.95	436
20th Jan 2026 (Tue)	55.05	55.25	54.55	55.25	122,888
19th Jan 2026 (Mon)	55.45	55.45	55.15	55.35	479
16th Jan 2026 (Fri)	55.05	55.25	54.95	55.25	3,858
15th Jan 2026 (Thu)	55.85	56.00	55.15	55.15	1,092
14th Jan 2026 (Wed)	56.40	56.40	56.00	56.00	590
13th Jan 2026 (Tue)	56.00	56.40	55.35	56.40	1,616
12th Jan 2026 (Mon)	57.20	57.80	55.25	55.25	1,111
9th Jan 2026 (Fri)	56.40	57.40	56.40	57.40	4,703
8th Jan 2026 (Thu)	56.90	57.20	56.30	56.30	1,783
7th Jan 2026 (Wed)	56.40	57.00	56.30	57.00	75,687

See more Lisi Ord price history

Date	Source	Headline
Lisi Ord (0EKE) Regulatory News

See more Lisi Ord regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53