LSI Industries Inc. (FRA:LS2)
Germany · Delayed Price · Currency is EUR 18.80
-0.30 (-1.57%)
At close: Jul 31, 2026
FRA:LS2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 19.60 | 19.60 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Jul 30, 2026 | 19.40 | 19.40 | 19.10 | 19.10 | 19.10 | -2.05% | - |
| Jul 29, 2026 | 20.60 | 20.60 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Jul 28, 2026 | 19.90 | 19.90 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Jul 27, 2026 | 19.80 | 19.90 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| Jul 24, 2026 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Jul 23, 2026 | 20.40 | 20.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Jul 22, 2026 | 20.40 | 20.40 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Jul 21, 2026 | 20.00 | 20.00 | 19.40 | 19.40 | 19.40 | -3.00% | - |
| Jul 20, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Jul 17, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Jul 16, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 15, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 14, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Jul 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 10, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Jul 9, 2026 | 21.20 | 21.20 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Jul 8, 2026 | 21.20 | 21.20 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Jul 7, 2026 | 21.80 | 22.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 6, 2026 | 21.80 | 21.80 | 21.00 | 21.00 | 21.00 | -3.67% | - |
| Jul 3, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Jul 2, 2026 | 22.60 | 22.60 | 21.40 | 21.40 | 21.40 | - | - |
| Jul 1, 2026 | 22.80 | 22.80 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Jun 30, 2026 | 22.80 | 22.80 | 22.00 | 22.00 | 22.00 | -5.98% | - |
| Jun 29, 2026 | 22.60 | 23.40 | 22.60 | 23.40 | 23.40 | 8.33% | 58 |
| Jun 26, 2026 | 23.00 | 23.00 | 21.60 | 21.60 | 21.60 | -3.57% | - |
| Jun 25, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Jun 24, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 5.61% | - |
| Jun 23, 2026 | 22.20 | 22.20 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Jun 22, 2026 | 22.60 | 22.60 | 21.00 | 21.00 | 21.00 | -7.08% | - |
| Jun 19, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 7.62% | - |
| Jun 18, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Jun 17, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Jun 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jun 15, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | 4.95% | - |
| Jun 12, 2026 | 21.80 | 21.80 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Jun 11, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | 4.57% | - |
| Jun 10, 2026 | 20.60 | 20.80 | 19.70 | 19.70 | 19.70 | 4.23% | - |
| Jun 9, 2026 | 19.80 | 19.80 | 18.90 | 18.90 | 18.90 | 3.28% | - |
| Jun 8, 2026 | 19.10 | 19.10 | 18.30 | 18.30 | 18.30 | -2.66% | - |
| Jun 5, 2026 | 19.40 | 19.40 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Jun 4, 2026 | 19.20 | 19.20 | 18.60 | 18.60 | 18.60 | -5.10% | - |
| Jun 3, 2026 | 20.20 | 20.20 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Jun 2, 2026 | 20.20 | 20.20 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Jun 1, 2026 | 20.20 | 20.20 | 19.60 | 19.60 | 19.60 | -1.51% | - |
| May 29, 2026 | 20.40 | 20.40 | 19.90 | 19.90 | 19.90 | 2.05% | - |
| May 28, 2026 | 20.80 | 20.80 | 19.50 | 19.50 | 19.50 | -8.88% | - |
| May 27, 2026 | 20.20 | 21.40 | 19.30 | 21.40 | 21.40 | 14.44% | 4 |
| May 26, 2026 | 19.50 | 19.50 | 18.70 | 18.70 | 18.70 | -4.10% | - |
| May 25, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |