LSI Industries Inc. (FRA:LS2)
Germany · Delayed Price · Currency is EUR 15.70
-0.70 (-4.27%)
At close: Mar 27, 2026
FRA:LS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | -4.27% | - |
| Mar 26, 2026 | 16.40 | 16.40 | 16.10 | 16.40 | 16.40 | -0.61% | - |
| Mar 25, 2026 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | - | - |
| Mar 24, 2026 | 16.50 | 16.50 | 16.40 | 16.50 | 16.50 | - | - |
| Mar 23, 2026 | 16.20 | 16.50 | 16.00 | 16.50 | 16.50 | 1.85% | - |
| Mar 20, 2026 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Mar 19, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -2.42% | - |
| Mar 18, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 1.23% | - |
| Mar 17, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Mar 16, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 1.22% | - |
| Mar 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Mar 12, 2026 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Mar 11, 2026 | 16.40 | 16.50 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Mar 10, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Mar 9, 2026 | 16.70 | 16.80 | 16.00 | 16.00 | 16.00 | -5.88% | - |
| Mar 6, 2026 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | - | - |
| Mar 5, 2026 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -2.30% | - |
| Mar 4, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Mar 3, 2026 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Mar 2, 2026 | 18.00 | 18.00 | 17.60 | 17.60 | 17.60 | 2.33% | - |
| Feb 27, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -4.44% | - |
| Feb 26, 2026 | 18.50 | 18.60 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Feb 25, 2026 | 18.10 | 18.20 | 17.80 | 17.80 | 17.80 | 2.89% | - |
| Feb 24, 2026 | 17.70 | 17.70 | 17.30 | 17.30 | 17.30 | -4.42% | - |
| Feb 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.26% | - |
| 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% | - |