LSI Industries Inc. (FRA:LS2)
Germany · Delayed Price · Currency is EUR 19.50
+0.50 (2.63%)
Last updated: Sep 30, 2025, 9:59 AM CET
LSI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 19.70 | 19.70 | 19.00 | 19.00 | 19.00 | -0.52% | 40 |
| Sep 26, 2025 | 19.80 | 19.80 | 19.10 | 19.10 | 19.10 | -3.54% | 40 |
| Sep 25, 2025 | 19.40 | 19.80 | 18.90 | 19.80 | 19.80 | 6.45% | 40 |
| Sep 24, 2025 | 19.40 | 19.40 | 18.60 | 18.60 | 18.60 | -4.62% | 100 |
| Sep 23, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | 3.72% | 100 |
| Sep 22, 2025 | 19.40 | 19.40 | 18.80 | 18.80 | 18.80 | - | 100 |
| Sep 19, 2025 | 19.40 | 19.40 | 18.80 | 18.80 | 18.80 | 2.17% | 100 |
| Sep 18, 2025 | 18.90 | 18.90 | 18.40 | 18.40 | 18.40 | -1.60% | 100 |
| Sep 17, 2025 | 19.10 | 19.10 | 18.70 | 18.70 | 18.70 | 1.08% | 100 |
| Sep 16, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | 1.65% | 100 |
| Sep 15, 2025 | 18.70 | 18.70 | 18.20 | 18.20 | 18.20 | -1.62% | 100 |
| Sep 12, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | 1.09% | 100 |
| Sep 11, 2025 | 18.80 | 18.80 | 18.30 | 18.30 | 18.30 | - | 100 |
| Sep 10, 2025 | 18.90 | 18.90 | 18.30 | 18.30 | 18.30 | -7.11% | 100 |
| Sep 9, 2025 | 19.70 | 19.80 | 19.70 | 19.70 | 19.70 | 1.03% | 100 |
| Sep 8, 2025 | 19.40 | 19.50 | 19.00 | 19.50 | 19.50 | 3.72% | 100 |
| Sep 5, 2025 | 19.40 | 19.40 | 18.80 | 18.80 | 18.80 | 2.73% | - |
| Sep 4, 2025 | 19.00 | 19.00 | 18.30 | 18.30 | 18.30 | -12.86% | - |
| Sep 3, 2025 | 19.10 | 21.00 | 19.10 | 21.00 | 21.00 | 14.13% | 20 |
| Sep 2, 2025 | 19.10 | 19.20 | 18.40 | 18.40 | 18.40 | -3.66% | - |
| Sep 1, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.05 | 4.37% | - |
| Aug 29, 2025 | 19.20 | 19.20 | 18.30 | 18.30 | 18.26 | -5.18% | - |
| Aug 28, 2025 | 18.90 | 19.30 | 18.50 | 19.30 | 19.26 | 2.12% | 10 |
| Aug 27, 2025 | 19.40 | 19.50 | 18.90 | 18.90 | 18.86 | -4.55% | - |
| Aug 26, 2025 | 18.90 | 19.80 | 18.30 | 19.80 | 19.76 | 3.13% | 160 |
| Aug 25, 2025 | 19.70 | 19.70 | 19.20 | 19.20 | 19.16 | -1.03% | - |
| Aug 22, 2025 | 17.20 | 19.40 | 16.60 | 19.40 | 19.36 | 8.99% | 184 |
| Aug 21, 2025 | 17.10 | 18.70 | 17.00 | 17.80 | 17.76 | 10.56% | 140 |
| Aug 20, 2025 | 15.90 | 16.10 | 14.80 | 16.10 | 16.06 | 8.78% | 31 |
| Aug 19, 2025 | 15.80 | 15.80 | 14.80 | 14.80 | 14.77 | -1.33% | - |
| Aug 18, 2025 | 16.10 | 16.10 | 15.00 | 15.00 | 14.97 | -0.66% | - |
| Aug 15, 2025 | 16.20 | 16.20 | 15.10 | 15.10 | 15.07 | -3.82% | - |
| Aug 14, 2025 | 16.40 | 16.40 | 15.70 | 15.70 | 15.67 | -4.27% | - |
| Aug 13, 2025 | 16.20 | 16.40 | 16.20 | 16.40 | 16.36 | 9.33% | - |
| Aug 12, 2025 | 15.40 | 15.40 | 15.00 | 15.00 | 14.97 | 1.35% | - |
| Aug 11, 2025 | 15.30 | 15.40 | 14.80 | 14.80 | 14.77 | -0.67% | - |
| Aug 8, 2025 | 15.30 | 15.30 | 14.90 | 14.90 | 14.87 | 2.05% | - |
| Aug 7, 2025 | 15.40 | 15.40 | 14.60 | 14.60 | 14.57 | - | - |
| Aug 6, 2025 | 15.30 | 15.30 | 14.60 | 14.60 | 14.57 | -1.35% | - |
| Aug 5, 2025 | 15.40 | 15.50 | 14.80 | 14.80 | 14.77 | 2.78% | - |
| Aug 4, 2025 | 15.20 | 15.20 | 14.40 | 14.40 | 14.37 | -4.00% | - |
| Aug 1, 2025 | 15.60 | 15.60 | 15.00 | 15.00 | 14.97 | -0.66% | - |
| Jul 31, 2025 | 15.50 | 15.50 | 15.10 | 15.10 | 15.07 | 0.67% | - |
| Jul 30, 2025 | 15.40 | 15.40 | 15.00 | 15.00 | 14.97 | -2.60% | - |
| Jul 29, 2025 | 15.80 | 15.80 | 15.40 | 15.40 | 15.37 | -0.65% | - |
| Jul 28, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | 15.47 | 6.16% | - |
| Jul 25, 2025 | 14.90 | 14.90 | 14.60 | 14.60 | 14.57 | -0.68% | - |
| Jul 24, 2025 | 15.00 | 15.00 | 14.70 | 14.70 | 14.67 | 2.80% | - |
| Jul 23, 2025 | 14.60 | 14.60 | 14.30 | 14.30 | 14.27 | 1.42% | - |
| Jul 22, 2025 | 14.60 | 14.60 | 14.10 | 14.10 | 14.07 | -0.70% | - |