LSI Software S.A. (WSE:LSI)
Poland · Delayed Price · Currency is PLN 27.40
+0.40 (1.48%)
Sep 11, 2025, 7:17 PM CET
LSI Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 4 |
| Sep 11, 2025 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 1.48% | 1,255 |
| Sep 10, 2025 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -2.88% | 2,194 |
| Sep 9, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 140 |
| Sep 8, 2025 | 27.40 | 27.80 | 27.20 | 27.80 | 27.80 | 2.21% | 638 |
| Sep 5, 2025 | 27.20 | 27.60 | 27.20 | 27.20 | 27.20 | -2.16% | 1,083 |
| Sep 4, 2025 | 27.60 | 27.80 | 27.00 | 27.80 | 27.80 | 2.21% | 1,225 |
| Sep 3, 2025 | 27.80 | 27.80 | 27.20 | 27.20 | 27.20 | -1.45% | 472 |
| Sep 2, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | -0.72% | 2,548 |
| Sep 1, 2025 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | 2.96% | 6,552 |
| Aug 29, 2025 | 29.80 | 29.80 | 27.00 | 27.00 | 27.00 | -12.34% | 9,559 |
| Aug 28, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 1,184 |
| Aug 27, 2025 | 30.40 | 31.20 | 30.20 | 30.80 | 30.80 | 1.32% | 1,784 |
| Aug 26, 2025 | 29.80 | 30.40 | 29.80 | 30.40 | 30.40 | 1.33% | 2,356 |
| Aug 25, 2025 | 30.40 | 30.40 | 29.80 | 30.00 | 30.00 | -3.23% | 1,845 |
| Aug 22, 2025 | 31.40 | 31.40 | 30.20 | 31.00 | 31.00 | -1.27% | 1,614 |
| Aug 21, 2025 | 32.00 | 32.20 | 30.20 | 31.40 | 31.40 | -1.88% | 1,576 |
| Aug 20, 2025 | 31.40 | 32.00 | 31.00 | 32.00 | 32.00 | 1.91% | 2,846 |
| Aug 19, 2025 | 30.40 | 31.40 | 30.20 | 31.40 | 31.40 | 3.29% | 2,743 |
| Aug 18, 2025 | 30.40 | 31.00 | 30.20 | 30.40 | 30.40 | -1.94% | 374 |
| Aug 14, 2025 | 30.80 | 31.00 | 29.80 | 31.00 | 31.00 | -0.64% | 2,563 |
| Aug 13, 2025 | 30.20 | 31.40 | 29.80 | 31.20 | 31.20 | 3.31% | 2,007 |
| Aug 12, 2025 | 30.00 | 30.20 | 29.40 | 30.20 | 30.20 | 0.67% | 1,057 |
| Aug 11, 2025 | 28.80 | 31.00 | 28.80 | 30.00 | 30.00 | 3.45% | 3,956 |
| Aug 8, 2025 | 29.00 | 29.20 | 27.00 | 29.00 | 29.00 | - | 9,056 |
| Aug 7, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 4.32% | 46,700 |
| Aug 6, 2025 | 27.80 | 28.00 | 27.60 | 27.80 | 27.80 | - | 1,458 |
| Aug 5, 2025 | 27.00 | 27.80 | 26.60 | 27.80 | 27.80 | 2.96% | 2,526 |
| Aug 4, 2025 | 27.00 | 27.00 | 26.40 | 27.00 | 27.00 | - | 456 |
| Aug 1, 2025 | 27.60 | 27.80 | 26.00 | 27.00 | 27.00 | -2.17% | 2,171 |
| Jul 31, 2025 | 26.00 | 27.80 | 26.00 | 27.60 | 27.60 | 5.34% | 10,716 |
| Jul 30, 2025 | 26.40 | 26.40 | 26.00 | 26.20 | 26.20 | - | 1,436 |
| Jul 29, 2025 | 25.80 | 26.20 | 25.80 | 26.20 | 26.20 | 0.77% | 1,913 |
| Jul 28, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 1,409 |
| Jul 25, 2025 | 26.00 | 26.20 | 25.20 | 26.00 | 26.00 | - | 9,927 |
| Jul 24, 2025 | 26.00 | 26.80 | 25.80 | 26.00 | 26.00 | - | 5,557 |
| Jul 23, 2025 | 25.40 | 26.00 | 23.00 | 26.00 | 26.00 | 3.17% | 13,160 |
| Jul 22, 2025 | 27.40 | 30.00 | 24.80 | 25.20 | 25.20 | -8.03% | 65,384 |
| Jul 21, 2025 | 25.00 | 27.60 | 25.00 | 27.40 | 27.40 | 9.60% | 5,409 |
| Jul 18, 2025 | 24.40 | 25.00 | 24.20 | 25.00 | 25.00 | 2.46% | 890 |
| Jul 17, 2025 | 23.20 | 24.40 | 23.00 | 24.40 | 24.40 | 3.39% | 7,334 |
| Jul 16, 2025 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | 0.85% | 948 |
| Jul 15, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -0.85% | 4 |
| Jul 14, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | 4 |
| Jul 11, 2025 | 23.80 | 23.80 | 23.00 | 23.40 | 23.40 | -1.68% | 346 |
| Jul 10, 2025 | 23.80 | 23.80 | 23.00 | 23.80 | 23.80 | - | 38 |
| Jul 9, 2025 | 23.00 | 23.80 | 23.00 | 23.80 | 23.80 | - | 22 |
| Jul 8, 2025 | 23.00 | 23.80 | 23.00 | 23.80 | 23.80 | 3.48% | 915 |
| Jul 7, 2025 | 23.00 | 23.00 | 22.40 | 23.00 | 23.00 | -1.71% | 1,251 |
| Jul 4, 2025 | 23.00 | 23.40 | 22.80 | 23.40 | 23.40 | 1.74% | 818 |