LSI Industries Inc. (FRA:LS2)
Germany · Delayed Price · Currency is EUR 16.80
+0.20 (1.20%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:LS2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.30 | 17.40 | 16.80 | 16.80 | 16.80 | 1.20% | 58 |
| Oct 22, 2026 | 17.10 | 17.10 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Oct 21, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 4.32% | - |
| Oct 20, 2026 | 16.90 | 16.90 | 16.20 | 16.20 | 16.20 | -5.26% | - |
| Oct 19, 2026 | 17.10 | 17.20 | 17.10 | 17.10 | 17.10 | - | - |
| Oct 16, 2026 | 17.60 | 17.60 | 17.10 | 17.10 | 17.10 | - | - |
| Oct 15, 2026 | 17.50 | 17.50 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Oct 14, 2026 | 18.40 | 18.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Oct 13, 2026 | 18.10 | 18.10 | 17.30 | 17.30 | 17.30 | - | - |
| Oct 12, 2026 | 18.00 | 18.00 | 17.30 | 17.30 | 17.30 | -2.26% | - |
| Oct 9, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | 2.31% | - |
| Oct 8, 2026 | 18.20 | 18.20 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Oct 7, 2026 | 18.20 | 18.20 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Oct 6, 2026 | 18.10 | 18.10 | 17.20 | 17.20 | 17.20 | -4.44% | - |
| Oct 5, 2026 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Oct 2, 2026 | 18.10 | 18.10 | 17.90 | 17.90 | 17.90 | 4.68% | - |
| Oct 1, 2026 | 17.90 | 17.90 | 17.10 | 17.10 | 17.10 | - | - |
| Sep 30, 2026 | 17.90 | 17.90 | 17.10 | 17.10 | 17.10 | -4.47% | - |
| Sep 29, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | 2.87% | - |
| Sep 28, 2026 | 18.10 | 18.10 | 17.40 | 17.40 | 17.40 | -3.33% | - |
| Sep 25, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 8.43% | - |
| Sep 24, 2026 | 17.30 | 17.30 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Sep 23, 2026 | 17.50 | 17.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Sep 22, 2026 | 17.60 | 17.60 | 16.40 | 16.40 | 16.40 | - | - |
| Sep 21, 2026 | 17.30 | 17.30 | 16.40 | 16.40 | 16.40 | - | - |
| Sep 18, 2026 | 17.20 | 17.20 | 16.40 | 16.40 | 16.40 | - | - |
| Sep 17, 2026 | 17.30 | 17.30 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Sep 16, 2026 | 17.00 | 17.00 | 16.20 | 16.20 | 16.20 | - | - |
| Sep 15, 2026 | 16.90 | 16.90 | 16.20 | 16.20 | 16.20 | - | - |
| Sep 14, 2026 | 16.90 | 16.90 | 16.20 | 16.20 | 16.20 | -2.41% | - |
| Sep 11, 2026 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | 3.11% | - |
| Sep 10, 2026 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Sep 9, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Sep 8, 2026 | 17.00 | 17.00 | 16.40 | 16.40 | 16.40 | -3.53% | - |
| Sep 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 4.29% | - |
| Sep 4, 2026 | 16.90 | 16.90 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Sep 3, 2026 | 16.70 | 16.70 | 16.20 | 16.20 | 16.20 | -19.63% | - |
| Aug 20, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.16 | 1.00% | - |
| Aug 19, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 19.96 | 3.09% | - |
| Aug 18, 2026 | 20.80 | 20.80 | 19.40 | 19.40 | 19.36 | 0.52% | - |
| Aug 17, 2026 | 21.00 | 21.00 | 19.30 | 19.30 | 19.26 | -1.03% | - |
| Aug 14, 2026 | 21.00 | 21.00 | 19.50 | 19.50 | 19.46 | -0.51% | - |
| Aug 13, 2026 | 20.60 | 20.60 | 19.60 | 19.60 | 19.56 | -4.85% | - |
| Aug 12, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.56 | 3.52% | - |
| Aug 11, 2026 | 21.00 | 21.00 | 19.90 | 19.90 | 19.86 | -5.24% | - |
| Aug 10, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 20.96 | 5.53% | - |
| Aug 7, 2026 | 21.00 | 21.00 | 19.90 | 19.90 | 19.86 | -2.45% | - |
| Aug 6, 2026 | 21.20 | 21.20 | 20.40 | 20.40 | 20.36 | 2.51% | - |
| Aug 5, 2026 | 20.80 | 21.00 | 19.90 | 19.90 | 19.86 | -3.40% | - |
| Aug 4, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.56 | 8.99% | - |