LSI Software S.A. (WSE:LSI)
Poland · Delayed Price · Currency is PLN 38.00
-1.00 (-2.56%)
Oct 30, 2026, 4:04 PM CET
LSI Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 39.00 | 39.40 | 38.00 | 38.00 | 38.00 | -2.56% | 740 |
| Oct 29, 2026 | 38.40 | 41.00 | 38.40 | 39.00 | 39.00 | 2.36% | 4,162 |
| Oct 28, 2026 | 36.60 | 38.30 | 36.60 | 38.10 | 38.10 | 3.81% | 3,740 |
| Oct 27, 2026 | 36.30 | 36.70 | 36.20 | 36.70 | 36.70 | - | 259 |
| Oct 26, 2026 | 36.00 | 37.40 | 36.00 | 36.70 | 36.70 | 1.94% | 1,726 |
| Oct 23, 2026 | 36.50 | 36.90 | 36.00 | 36.00 | 36.00 | -1.64% | 2,190 |
| Oct 22, 2026 | 36.40 | 36.90 | 36.30 | 36.60 | 36.60 | 0.27% | 2,723 |
| Oct 21, 2026 | 38.00 | 38.00 | 35.20 | 36.50 | 36.50 | -3.95% | 2,154 |
| Oct 20, 2026 | 38.60 | 39.50 | 37.00 | 38.00 | 38.00 | -3.80% | 1,749 |
| Oct 19, 2026 | 40.60 | 40.90 | 38.40 | 39.50 | 39.50 | -3.66% | 691 |
| Oct 16, 2026 | 40.90 | 41.50 | 40.60 | 41.00 | 41.00 | 1.99% | 449 |
| Oct 15, 2026 | 40.50 | 41.00 | 40.00 | 40.20 | 40.20 | -4.29% | 783 |
| Oct 14, 2026 | 42.30 | 42.30 | 41.00 | 42.00 | 42.00 | -0.71% | 574 |
| Oct 13, 2026 | 43.80 | 43.80 | 42.30 | 42.30 | 42.30 | -3.42% | 1,082 |
| Oct 12, 2026 | 43.00 | 43.90 | 42.50 | 43.80 | 43.80 | 1.86% | 253 |
| Oct 9, 2026 | 43.90 | 43.90 | 42.50 | 43.00 | 43.00 | -2.05% | 584 |
| Oct 8, 2026 | 44.50 | 46.00 | 43.00 | 43.90 | 43.90 | -0.23% | 1,729 |
| Oct 7, 2026 | 46.00 | 46.50 | 44.00 | 44.00 | 44.00 | -3.72% | 1,900 |
| Oct 6, 2026 | 49.40 | 49.50 | 45.40 | 45.70 | 45.70 | -7.49% | 1,157 |
| Oct 5, 2026 | 50.00 | 50.20 | 48.50 | 49.40 | 49.40 | -1.20% | 182 |
| Oct 2, 2026 | 48.70 | 51.80 | 48.70 | 50.00 | 50.00 | 1.63% | 1,165 |
| Oct 1, 2026 | 49.80 | 49.80 | 45.40 | 49.20 | 49.20 | -5.75% | 4,464 |
| Sep 30, 2026 | 54.00 | 57.20 | 51.40 | 52.20 | 52.20 | -6.12% | 1,622 |
| Sep 29, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - | 387 |
| Sep 28, 2026 | 56.00 | 56.00 | 54.00 | 55.60 | 55.60 | -0.71% | 265 |
| Sep 25, 2026 | 53.60 | 56.00 | 53.60 | 56.00 | 56.00 | 6.87% | 1,637 |
| Sep 24, 2026 | 52.40 | 52.40 | 52.00 | 52.40 | 52.40 | - | 118 |
| Sep 23, 2026 | 50.00 | 52.40 | 50.00 | 52.40 | 52.40 | 5.22% | 1,460 |
| Sep 22, 2026 | 48.00 | 49.80 | 46.00 | 49.80 | 49.80 | 3.32% | 1,310 |
| Sep 21, 2026 | 49.20 | 49.80 | 48.10 | 48.20 | 48.20 | -3.60% | 453 |
| Sep 18, 2026 | 49.10 | 51.40 | 49.10 | 50.00 | 50.00 | 1.21% | 1,229 |
| Sep 17, 2026 | 48.70 | 49.40 | 48.50 | 49.40 | 49.40 | - | 1,037 |
| Sep 16, 2026 | 50.60 | 51.60 | 48.50 | 49.40 | 49.40 | -4.63% | 1,265 |
| Sep 15, 2026 | 51.20 | 51.80 | 51.20 | 51.80 | 51.80 | 1.17% | 148 |
| Sep 14, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.39% | 214 |
| Sep 11, 2026 | 51.00 | 51.00 | 50.20 | 51.00 | 51.00 | - | 423 |
| Sep 10, 2026 | 50.20 | 51.60 | 50.20 | 51.00 | 51.00 | -0.39% | 1,107 |
| Sep 9, 2026 | 50.00 | 51.60 | 50.00 | 51.20 | 51.20 | 2.40% | 1,309 |
| Sep 8, 2026 | 51.80 | 51.80 | 48.30 | 50.00 | 50.00 | -3.47% | 1,413 |
| Sep 7, 2026 | 51.80 | 51.80 | 50.00 | 51.80 | 51.80 | - | 461 |
| Sep 4, 2026 | 50.00 | 51.80 | 50.00 | 51.80 | 51.80 | 1.57% | 508 |
| Sep 3, 2026 | 50.60 | 51.80 | 50.00 | 51.00 | 51.00 | 1.19% | 1,090 |
| Sep 2, 2026 | 50.40 | 51.40 | 50.40 | 50.40 | 50.40 | - | 623 |
| Sep 1, 2026 | 50.40 | 51.60 | 50.40 | 50.40 | 50.40 | -2.33% | 826 |
| Aug 31, 2026 | 51.00 | 51.60 | 50.40 | 51.60 | 51.60 | -0.39% | 909 |
| Aug 28, 2026 | 53.00 | 53.60 | 50.00 | 51.80 | 51.80 | -2.26% | 1,630 |
| Aug 27, 2026 | 53.00 | 53.60 | 53.00 | 53.00 | 53.00 | - | 60 |
| Aug 26, 2026 | 53.60 | 53.60 | 53.00 | 53.00 | 53.00 | -1.12% | 692 |
| Aug 25, 2026 | 53.00 | 53.60 | 53.00 | 53.60 | 53.60 | 0.37% | 27 |
| Aug 24, 2026 | 54.40 | 54.40 | 53.40 | 53.40 | 53.40 | -1.48% | 235 |