LSI Industries Inc. (FRA:LS2)
Germany · Delayed Price · Currency is EUR 18.70
0.00 (0.00%)
At close: Oct 23, 2025
LSI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 19.40 | 19.40 | 18.70 | 18.70 | - | - | - |
| Oct 22, 2025 | 19.60 | 19.60 | 18.70 | 18.70 | - | 0.54% | 45 |
| Oct 21, 2025 | 19.20 | 19.20 | 18.60 | 18.60 | - | 3.91% | 45 |
| Oct 20, 2025 | 18.50 | 18.50 | 17.90 | 17.90 | - | -3.76% | - |
| Oct 17, 2025 | 18.60 | 18.60 | 18.00 | 18.60 | - | -0.53% | 45 |
| Oct 16, 2025 | 19.00 | 19.10 | 18.70 | 18.70 | - | 1.63% | 25 |
| Oct 15, 2025 | 19.00 | 19.00 | 18.40 | 18.40 | - | 3.37% | - |
| Oct 14, 2025 | 18.40 | 18.50 | 17.80 | 17.80 | - | -3.78% | 25 |
| Oct 13, 2025 | 18.20 | 19.80 | 18.20 | 18.50 | - | 2.78% | 25 |
| Oct 10, 2025 | 18.50 | 18.50 | 18.00 | 18.00 | - | - | 315 |
| Oct 9, 2025 | 18.60 | 18.60 | 18.00 | 18.00 | - | 0.56% | - |
| Oct 8, 2025 | 18.40 | 18.40 | 17.90 | 17.90 | - | -3.76% | 315 |
| Oct 7, 2025 | 18.90 | 18.90 | 18.60 | 18.60 | - | -5.10% | 315 |
| Oct 6, 2025 | 19.30 | 19.60 | 18.80 | 19.60 | - | 4.26% | 315 |
| Oct 3, 2025 | 19.50 | 19.50 | 18.80 | 18.80 | - | -1.05% | 40 |
| Oct 2, 2025 | 19.70 | 19.70 | 19.00 | 19.00 | - | - | - |
| Oct 1, 2025 | 19.60 | 19.60 | 19.00 | 19.00 | - | -0.52% | 40 |
| Sep 30, 2025 | 19.50 | 19.50 | 19.10 | 19.10 | - | 0.53% | 40 |
| Sep 29, 2025 | 19.70 | 19.70 | 19.00 | 19.00 | - | -0.52% | - |
| Sep 26, 2025 | 19.80 | 19.80 | 19.10 | 19.10 | - | -3.54% | 40 |
| Sep 25, 2025 | 19.40 | 19.80 | 18.90 | 19.80 | - | 6.45% | 40 |
| Sep 24, 2025 | 19.40 | 19.40 | 18.60 | 18.60 | - | -4.62% | - |
| Sep 23, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | - | 3.72% | 100 |
| Sep 22, 2025 | 19.40 | 19.40 | 18.80 | 18.80 | - | - | 100 |
| Sep 19, 2025 | 19.40 | 19.40 | 18.80 | 18.80 | - | 2.17% | 100 |
| Sep 18, 2025 | 18.90 | 18.90 | 18.40 | 18.40 | - | -1.60% | 100 |
| Sep 17, 2025 | 19.10 | 19.10 | 18.70 | 18.70 | - | 1.08% | 100 |
| Sep 16, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | - | 1.65% | 100 |
| Sep 15, 2025 | 18.70 | 18.70 | 18.20 | 18.20 | - | -1.62% | - |
| Sep 12, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | - | 1.09% | 100 |
| Sep 11, 2025 | 18.80 | 18.80 | 18.30 | 18.30 | - | - | 100 |
| Sep 10, 2025 | 18.90 | 18.90 | 18.30 | 18.30 | - | -7.11% | 100 |
| Sep 9, 2025 | 19.70 | 19.80 | 19.70 | 19.70 | - | 1.03% | 100 |
| Sep 8, 2025 | 19.40 | 19.50 | 19.00 | 19.50 | - | 3.72% | 100 |
| Sep 5, 2025 | 19.40 | 19.40 | 18.80 | 18.80 | - | 2.73% | 20 |
| Sep 4, 2025 | 19.00 | 19.00 | 18.30 | 18.30 | - | -12.86% | 20 |
| Sep 3, 2025 | 19.10 | 21.00 | 19.10 | 21.00 | - | 14.13% | 20 |
| Sep 2, 2025 | 19.10 | 19.20 | 18.40 | 18.40 | - | -3.66% | 10 |
| Sep 1, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | 4.37% | 10 |
| Aug 29, 2025 | 19.20 | 19.20 | 18.30 | 18.30 | - | -5.18% | 10 |
| Aug 28, 2025 | 18.90 | 19.30 | 18.50 | 19.30 | - | 2.12% | 10 |
| Aug 27, 2025 | 19.40 | 19.50 | 18.90 | 18.90 | - | -4.55% | 160 |
| Aug 26, 2025 | 18.90 | 19.80 | 18.30 | 19.80 | - | 3.13% | 160 |
| Aug 25, 2025 | 19.70 | 19.70 | 19.20 | 19.20 | - | -1.03% | - |
| Aug 22, 2025 | 17.20 | 19.40 | 16.60 | 19.40 | - | 8.99% | 184 |
| Aug 21, 2025 | 17.10 | 18.70 | 17.00 | 17.80 | - | 10.56% | 140 |
| Aug 20, 2025 | 15.90 | 16.10 | 14.80 | 16.10 | - | 8.78% | 31 |
| Aug 19, 2025 | 15.80 | 15.80 | 14.80 | 14.80 | - | -1.33% | 455 |
| Aug 18, 2025 | 16.10 | 16.10 | 15.00 | 15.00 | - | -0.66% | 455 |
| Aug 15, 2025 | 16.20 | 16.20 | 15.10 | 15.10 | - | -3.82% | 455 |