LSI Software S.A. (WSE:LSI)
Poland · Delayed Price · Currency is PLN 32.60
-0.40 (-1.21%)
At close: Jan 16, 2026
LSI Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 33.00 | 33.00 | 32.60 | 32.60 | 32.60 | -1.21% | 49 |
| Jan 15, 2026 | 32.80 | 33.00 | 32.20 | 33.00 | 33.00 | 1.85% | 183 |
| Jan 14, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.41% | 839 |
| Jan 13, 2026 | 33.60 | 34.20 | 32.60 | 33.20 | 33.20 | -0.60% | 872 |
| Jan 12, 2026 | 32.40 | 33.40 | 32.40 | 33.40 | 33.40 | 0.60% | 1,182 |
| Jan 9, 2026 | 31.40 | 33.40 | 31.20 | 33.20 | 33.20 | 7.10% | 3,382 |
| Jan 8, 2026 | 29.60 | 31.00 | 29.40 | 31.00 | 31.00 | 4.73% | 4,215 |
| Jan 7, 2026 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | 1.37% | 21 |
| Jan 5, 2026 | 29.80 | 29.80 | 29.20 | 29.20 | 29.20 | -2.01% | 219 |
| Jan 2, 2026 | 30.00 | 30.00 | 29.60 | 29.80 | 29.80 | 1.36% | 417 |
| Dec 30, 2025 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 1.38% | 391 |
| Dec 29, 2025 | 29.00 | 29.40 | 29.00 | 29.00 | 29.00 | - | 209 |
| Dec 23, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -0.68% | 837 |
| Dec 22, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -2.01% | 288 |
| Dec 18, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | 50 |
| Dec 17, 2025 | 29.20 | 29.60 | 29.00 | 29.60 | 29.60 | - | 427 |
| Dec 16, 2025 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | 1.37% | 221 |
| Dec 15, 2025 | 29.80 | 29.80 | 29.00 | 29.20 | 29.20 | -1.35% | 231 |
| Dec 12, 2025 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 2.07% | 118 |
| Dec 11, 2025 | 29.20 | 29.60 | 29.00 | 29.00 | 29.00 | -2.68% | 93 |
| Dec 10, 2025 | 29.80 | 29.80 | 29.40 | 29.80 | 29.80 | 0.68% | 181 |
| Dec 9, 2025 | 29.60 | 29.80 | 29.60 | 29.60 | 29.60 | -0.67% | 754 |
| Dec 8, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | 118 |
| Dec 5, 2025 | 29.40 | 29.80 | 29.40 | 29.60 | 29.60 | 0.68% | 542 |
| Dec 4, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | - | 1,462 |
| Dec 3, 2025 | 29.00 | 29.80 | 29.00 | 29.40 | 29.40 | 6.52% | 11,713 |
| Dec 2, 2025 | 28.00 | 28.00 | 27.40 | 27.60 | 27.60 | -2.82% | 1,267 |
| Dec 1, 2025 | 28.60 | 28.60 | 28.00 | 28.40 | 28.40 | 2.90% | 1,316 |
| Nov 28, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 1,375 |
| Nov 27, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | 37 |
| Nov 26, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | - | 146 |
| Nov 25, 2025 | 28.00 | 28.00 | 27.60 | 27.80 | 27.80 | - | 441 |
| Nov 24, 2025 | 28.00 | 28.00 | 27.60 | 27.80 | 27.80 | -0.71% | 820 |
| Nov 21, 2025 | 27.80 | 28.00 | 27.60 | 28.00 | 28.00 | - | 440 |
| Nov 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | 46 |
| Nov 18, 2025 | 27.40 | 28.40 | 27.00 | 27.80 | 27.80 | 2.96% | 4,880 |
| Nov 17, 2025 | 27.00 | 27.20 | 27.00 | 27.00 | 27.00 | -2.17% | 839 |
| Nov 14, 2025 | 27.80 | 27.80 | 27.40 | 27.60 | 27.60 | -1.43% | 345 |
| Nov 13, 2025 | 28.00 | 28.40 | 28.00 | 28.00 | 28.00 | -1.41% | 2,056 |
| Nov 12, 2025 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | 1.43% | 160 |
| Nov 10, 2025 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | - | 249 |
| Nov 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | 977 |
| Nov 5, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | 62 |
| Nov 4, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 183 |
| Nov 3, 2025 | 28.60 | 28.60 | 28.00 | 28.40 | 28.40 | 1.43% | 342 |
| Oct 31, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 353 |
| Oct 30, 2025 | 27.20 | 28.00 | 27.20 | 28.00 | 28.00 | 2.94% | 710 |
| Oct 29, 2025 | 27.80 | 27.80 | 27.20 | 27.20 | 27.20 | -2.16% | 50 |
| Oct 28, 2025 | 27.20 | 27.80 | 27.00 | 27.80 | 27.80 | 1.46% | 271 |
| Oct 27, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | 17 |