LSI Industries Inc. (FRA:LS2)
Germany · Delayed Price · Currency is EUR 20.20
-0.40 (-1.94%)
At close: Jun 12, 2026
FRA:LS2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | - | 5.83% | - |
| 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% | - |
| May 22, 2026 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 6.08% | - |
| May 21, 2026 | 19.10 | 19.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| May 20, 2026 | 19.10 | 19.10 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| May 19, 2026 | 19.70 | 19.70 | 18.30 | 18.30 | 18.30 | -2.66% | - |
| May 18, 2026 | 19.50 | 19.50 | 18.80 | 18.80 | 18.80 | -3.09% | - |
| May 15, 2026 | 20.20 | 20.20 | 19.40 | 19.40 | 19.40 | - | - |
| May 14, 2026 | 19.80 | 19.80 | 19.40 | 19.40 | 19.40 | - | - |
| May 13, 2026 | 20.20 | 20.20 | 19.40 | 19.40 | 19.40 | -7.62% | - |
| May 12, 2026 | 20.20 | 21.00 | 19.70 | 21.00 | 21.00 | 9.95% | 7 |
| May 11, 2026 | 20.40 | 20.40 | 19.10 | 19.10 | 19.10 | - | - |
| May 8, 2026 | 20.20 | 20.20 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| May 7, 2026 | 20.20 | 20.20 | 19.30 | 19.30 | 19.30 | 1.58% | - |
| May 6, 2026 | 19.90 | 19.90 | 19.00 | 19.00 | 19.00 | - | - |
| May 5, 2026 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | -3.06% | - |
| May 4, 2026 | 19.90 | 19.90 | 19.60 | 19.60 | 19.60 | 3.39% | - |
| Apr 30, 2026 | 19.20 | 19.20 | 19.00 | 19.00 | 18.96 | -6.86% | - |
| Apr 29, 2026 | 19.40 | 20.40 | 19.30 | 20.40 | 20.35 | 12.71% | 7 |
| Apr 28, 2026 | 18.90 | 18.90 | 18.10 | 18.10 | 18.06 | 1.12% | - |
| Apr 27, 2026 | 18.40 | 19.70 | 17.90 | 17.90 | 17.86 | -1.65% | 80 |
| Apr 24, 2026 | 18.90 | 18.90 | 18.20 | 18.20 | 18.16 | - | - |
| Apr 23, 2026 | 17.20 | 18.20 | 17.20 | 18.20 | 18.16 | 9.64% | - |
| Apr 22, 2026 | 17.20 | 17.20 | 16.60 | 16.60 | 16.56 | 1.22% | - |
| Apr 21, 2026 | 16.90 | 16.90 | 16.40 | 16.40 | 16.36 | 1.86% | - |
| Apr 20, 2026 | 16.90 | 17.00 | 16.10 | 16.10 | 16.06 | - | - |
| Apr 17, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.06 | 1.26% | - |
| Apr 16, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.86 | -1.24% | - |
| Apr 15, 2026 | 15.90 | 16.10 | 15.90 | 16.10 | 16.06 | 3.21% | - |
| Apr 14, 2026 | 16.10 | 16.10 | 15.60 | 15.60 | 15.57 | 0.65% | - |
| Apr 13, 2026 | 15.90 | 15.90 | 15.50 | 15.50 | 15.47 | - | - |
| Apr 10, 2026 | 16.00 | 16.00 | 15.50 | 15.50 | 15.47 | -1.27% | - |
| Apr 9, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.66 | -1.88% | - |
| Apr 8, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 15.96 | -1.23% | - |
| Apr 7, 2026 | 15.80 | 16.20 | 15.80 | 16.20 | 16.16 | 5.88% | - |
| Apr 2, 2026 | 15.90 | 15.90 | 15.30 | 15.30 | 15.27 | -2.55% | - |
| Apr 1, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.66 | 0.64% | - |