LSI Industries Inc. (FRA:LS2)
Germany · Delayed Price · Currency is EUR 17.70
-0.10 (-0.56%)
Last updated: Feb 20, 2026, 3:25 PM CET
LSI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18.30 | 18.30 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Feb 19, 2026 | 18.30 | 18.30 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Feb 18, 2026 | 18.40 | 18.40 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Feb 17, 2026 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | -2.70% | - |
| Feb 16, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 6.32% | - |
| Feb 13, 2026 | 18.00 | 18.00 | 17.40 | 17.40 | 17.40 | -4.92% | - |
| Feb 12, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Feb 11, 2026 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | 3.91% | - |
| Feb 10, 2026 | 18.80 | 18.80 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Feb 9, 2026 | 18.80 | 18.80 | 18.00 | 18.00 | 18.00 | 3.45% | - |
| Feb 6, 2026 | 18.20 | 18.20 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Feb 5, 2026 | 18.40 | 18.40 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Feb 4, 2026 | 18.30 | 18.30 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Feb 3, 2026 | 18.40 | 18.40 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Feb 2, 2026 | 18.20 | 18.20 | 17.60 | 17.60 | 17.60 | - | - |
| Jan 30, 2026 | 18.20 | 18.20 | 17.60 | 17.60 | 17.56 | 2.92% | - |
| Jan 29, 2026 | 17.50 | 17.50 | 17.10 | 17.10 | 17.06 | -3.93% | - |
| Jan 28, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.76 | -0.56% | - |
| Jan 27, 2026 | 18.10 | 18.10 | 17.90 | 17.90 | 17.86 | -1.10% | - |
| Jan 26, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.06 | -5.24% | - |
| Jan 23, 2026 | 19.30 | 19.30 | 19.10 | 19.10 | 19.05 | 7.30% | - |
| Jan 22, 2026 | 17.00 | 17.80 | 17.00 | 17.80 | 17.76 | 7.23% | - |
| Jan 21, 2026 | 16.40 | 16.60 | 16.10 | 16.60 | 16.56 | 3.75% | - |
| Jan 20, 2026 | 16.60 | 16.60 | 16.00 | 16.00 | 15.96 | -3.61% | - |
| Jan 19, 2026 | 16.60 | 16.70 | 16.60 | 16.60 | 16.56 | -0.60% | - |
| Jan 16, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.66 | 3.09% | - |
| Jan 15, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.16 | 0.62% | - |
| Jan 14, 2026 | 16.40 | 16.40 | 16.10 | 16.10 | 16.06 | - | - |
| Jan 13, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.06 | 2.55% | - |
| Jan 12, 2026 | 16.10 | 16.10 | 15.70 | 15.70 | 15.66 | 2.61% | - |
| Jan 9, 2026 | 16.00 | 16.00 | 15.30 | 15.30 | 15.26 | -0.65% | - |
| Jan 8, 2026 | 15.80 | 15.80 | 15.40 | 15.40 | 15.36 | 1.32% | - |
| Jan 7, 2026 | 15.80 | 15.90 | 15.20 | 15.20 | 15.16 | 1.33% | - |
| Jan 6, 2026 | 15.70 | 15.70 | 15.00 | 15.00 | 14.96 | 0.67% | - |
| Jan 5, 2026 | 15.40 | 15.40 | 14.90 | 14.90 | 14.86 | 0.68% | - |
| Jan 2, 2026 | 15.20 | 15.20 | 14.80 | 14.80 | 14.76 | -4.52% | - |
| Dec 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.46 | 4.73% | - |
| Dec 29, 2025 | 15.50 | 15.60 | 14.80 | 14.80 | 14.76 | - | - |
| Dec 23, 2025 | 15.50 | 15.50 | 14.80 | 14.80 | 14.76 | - | - |
| Dec 22, 2025 | 15.40 | 15.40 | 14.80 | 14.80 | 14.76 | -0.67% | - |
| Dec 19, 2025 | 15.60 | 15.60 | 14.90 | 14.90 | 14.86 | 0.68% | - |
| Dec 18, 2025 | 15.40 | 15.40 | 14.80 | 14.80 | 14.76 | -1.33% | - |
| Dec 17, 2025 | 15.80 | 15.80 | 15.00 | 15.00 | 14.96 | -5.06% | - |
| Dec 16, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.76 | - | - |
| Dec 15, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.76 | 3.27% | - |
| Dec 12, 2025 | 16.00 | 16.00 | 15.30 | 15.30 | 15.26 | 0.66% | - |
| Dec 11, 2025 | 16.00 | 16.00 | 15.20 | 15.20 | 15.16 | -1.94% | - |
| Dec 10, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | 15.46 | -7.74% | - |
| Dec 9, 2025 | 15.80 | 16.80 | 15.80 | 16.80 | 16.76 | 9.09% | 11 |
| Dec 8, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.36 | -1.28% | - |