LSI Industries Inc. (FRA:LS2)
Germany · Delayed Price · Currency is EUR 17.60
+0.50 (2.92%)
At close: Jan 30, 2026
LSI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 18.20 | 18.20 | 17.60 | 17.60 | 17.60 | 2.92% | - |
| Jan 29, 2026 | 17.50 | 17.50 | 17.10 | 17.10 | 17.10 | -3.93% | - |
| Jan 28, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Jan 27, 2026 | 18.10 | 18.10 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Jan 26, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | -5.24% | - |
| Jan 23, 2026 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | 7.30% | - |
| Jan 22, 2026 | 17.00 | 17.80 | 17.00 | 17.80 | 17.80 | 7.23% | - |
| Jan 21, 2026 | 16.40 | 16.60 | 16.10 | 16.60 | 16.60 | 3.75% | - |
| Jan 20, 2026 | 16.60 | 16.60 | 16.00 | 16.00 | 16.00 | -3.61% | - |
| Jan 19, 2026 | 16.60 | 16.70 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Jan 16, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.09% | - |
| Jan 15, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Jan 14, 2026 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | - | - |
| Jan 13, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | 2.55% | - |
| Jan 12, 2026 | 16.10 | 16.10 | 15.70 | 15.70 | 15.70 | 2.61% | - |
| Jan 9, 2026 | 16.00 | 16.00 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Jan 8, 2026 | 15.80 | 15.80 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Jan 7, 2026 | 15.80 | 15.90 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Jan 6, 2026 | 15.70 | 15.70 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Jan 5, 2026 | 15.40 | 15.40 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Jan 2, 2026 | 15.20 | 15.20 | 14.80 | 14.80 | 14.80 | -4.52% | - |
| Dec 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.73% | - |
| Dec 29, 2025 | 15.50 | 15.60 | 14.80 | 14.80 | 14.80 | - | - |
| Dec 23, 2025 | 15.50 | 15.50 | 14.80 | 14.80 | 14.80 | - | - |
| Dec 22, 2025 | 15.40 | 15.40 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Dec 19, 2025 | 15.60 | 15.60 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Dec 18, 2025 | 15.40 | 15.40 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Dec 17, 2025 | 15.80 | 15.80 | 15.00 | 15.00 | 15.00 | -5.06% | - |
| Dec 16, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | - | - |
| Dec 15, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | 3.27% | - |
| Dec 12, 2025 | 16.00 | 16.00 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Dec 11, 2025 | 16.00 | 16.00 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Dec 10, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -7.74% | - |
| Dec 9, 2025 | 15.80 | 16.80 | 15.80 | 16.80 | 16.80 | 9.09% | 11 |
| Dec 8, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Dec 5, 2025 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | 3.31% | - |
| Dec 4, 2025 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | 2.03% | - |
| Dec 3, 2025 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Dec 2, 2025 | 15.10 | 15.10 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Dec 1, 2025 | 15.40 | 15.40 | 14.60 | 14.60 | 14.60 | -7.01% | - |
| Nov 28, 2025 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | 1.95% | - |
| Nov 27, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 4.05% | - |
| Nov 26, 2025 | 15.30 | 15.30 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Nov 25, 2025 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| Nov 24, 2025 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | 5.52% | - |
| Nov 21, 2025 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Nov 20, 2025 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | - | - |
| Nov 19, 2025 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Nov 18, 2025 | 14.80 | 16.00 | 14.40 | 14.40 | 14.40 | -5.88% | 6 |
| Nov 17, 2025 | 15.40 | 15.50 | 15.30 | 15.30 | 15.30 | - | - |