LSI Industries Inc. (FRA:LS2)
Germany · Delayed Price · Currency is EUR 19.70
+0.20 (1.03%)
At close: Sep 9, 2025
LSI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 16.40 | 16.40 | 15.70 | 15.70 | - | -4.27% | 455 |
| Aug 13, 2025 | 16.20 | 16.40 | 16.20 | 16.40 | - | 9.33% | - |
| Aug 12, 2025 | 15.40 | 15.40 | 15.00 | 15.00 | - | 1.35% | 455 |
| Aug 11, 2025 | 15.30 | 15.40 | 14.80 | 14.80 | - | -0.67% | 455 |
| Aug 8, 2025 | 15.30 | 15.30 | 14.90 | 14.90 | - | 2.05% | 455 |
| Aug 7, 2025 | 15.40 | 15.40 | 14.60 | 14.60 | - | - | 455 |
| Aug 6, 2025 | 15.30 | 15.30 | 14.60 | 14.60 | - | -1.35% | 455 |
| Aug 5, 2025 | 15.40 | 15.50 | 14.80 | 14.80 | - | 2.78% | 455 |
| Aug 4, 2025 | 15.20 | 15.20 | 14.40 | 14.40 | - | -4.00% | 455 |
| Aug 1, 2025 | 15.60 | 15.60 | 15.00 | 15.00 | - | -0.66% | 455 |
| Jul 31, 2025 | 15.50 | 15.50 | 15.10 | 15.10 | - | 0.67% | - |
| Jul 30, 2025 | 15.40 | 15.40 | 15.00 | 15.00 | - | -2.60% | 455 |
| Jul 29, 2025 | 15.80 | 15.80 | 15.40 | 15.40 | - | -0.65% | 455 |
| Jul 28, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | - | 6.16% | 455 |
| Jul 25, 2025 | 14.90 | 14.90 | 14.60 | 14.60 | - | -0.68% | 455 |
| Jul 24, 2025 | 15.00 | 15.00 | 14.70 | 14.70 | - | 2.80% | - |
| Jul 23, 2025 | 14.60 | 14.60 | 14.30 | 14.30 | - | 1.42% | 455 |
| Jul 22, 2025 | 14.60 | 14.60 | 14.10 | 14.10 | - | -0.70% | 455 |
| Jul 21, 2025 | 14.70 | 14.70 | 14.20 | 14.20 | - | 0.71% | 455 |
| Jul 18, 2025 | 14.70 | 14.70 | 14.10 | 14.10 | - | -1.40% | 455 |
| Jul 17, 2025 | 14.70 | 14.70 | 14.30 | 14.30 | - | 2.14% | 455 |
| Jul 16, 2025 | 14.60 | 14.60 | 14.00 | 14.00 | - | -2.10% | 455 |
| Jul 15, 2025 | 14.70 | 14.70 | 14.30 | 14.30 | - | -0.69% | 455 |
| Jul 14, 2025 | 14.80 | 14.80 | 14.40 | 14.40 | - | -1.37% | 455 |
| Jul 11, 2025 | 15.00 | 15.00 | 14.60 | 14.60 | - | 0.69% | 455 |
| Jul 10, 2025 | 14.80 | 14.80 | 14.50 | 14.50 | - | 1.40% | - |
| Jul 9, 2025 | 14.70 | 14.70 | 14.30 | 14.30 | - | 0.70% | - |
| Jul 8, 2025 | 14.60 | 14.60 | 14.20 | 14.20 | - | -4.05% | 455 |
| Jul 7, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | - | - |
| Jul 4, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | 4.23% | 455 |
| Jul 3, 2025 | 14.50 | 14.60 | 14.20 | 14.20 | - | 2.90% | 455 |
| Jul 2, 2025 | 14.30 | 14.30 | 13.80 | 13.80 | - | - | - |