LSI Software S.A. (WSE:LSI)
Poland · Delayed Price · Currency is PLN 45.00
-1.00 (-2.17%)
Jun 16, 2026, 11:28 AM CET
LSI Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | - | -2.17% | 84 |
| Jun 15, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | 3.37% | 622 |
| Jun 12, 2026 | 46.00 | 46.00 | 44.50 | 44.50 | 44.50 | -3.26% | 11 |
| Jun 11, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | 3.37% | 290 |
| Jun 10, 2026 | 46.00 | 46.00 | 44.20 | 44.50 | 44.50 | -3.68% | 877 |
| Jun 9, 2026 | 47.00 | 47.00 | 46.20 | 46.20 | 46.20 | - | 621 |
| Jun 8, 2026 | 48.00 | 49.70 | 46.10 | 46.20 | 46.20 | 0.43% | 1,711 |
| Jun 5, 2026 | 42.00 | 46.00 | 42.00 | 46.00 | 46.00 | 5.75% | 3,379 |
| Jun 3, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 3.57% | 3 |
| Jun 2, 2026 | 42.10 | 43.00 | 42.00 | 42.00 | 42.00 | -4.55% | 984 |
| Jun 1, 2026 | 42.90 | 44.90 | 41.00 | 44.00 | 44.00 | 0.69% | 11,792 |
| May 29, 2026 | 44.00 | 45.80 | 42.20 | 43.70 | 43.70 | 8.71% | 4,184 |
| May 28, 2026 | 40.20 | 40.20 | 39.90 | 40.20 | 40.20 | - | 3,759 |
| May 27, 2026 | 40.00 | 40.20 | 38.70 | 40.20 | 40.20 | 3.88% | 1,248 |
| May 26, 2026 | 39.60 | 40.00 | 38.70 | 38.70 | 38.70 | 0.52% | 316 |
| May 25, 2026 | 41.30 | 41.30 | 38.40 | 38.50 | 38.50 | -6.78% | 1,812 |
| May 22, 2026 | 43.50 | 43.50 | 41.10 | 41.30 | 41.30 | -5.28% | 1,137 |
| May 21, 2026 | 41.00 | 43.90 | 40.60 | 43.60 | 43.60 | 5.31% | 3,174 |
| May 20, 2026 | 42.10 | 42.10 | 40.40 | 41.40 | 41.40 | -1.66% | 1,252 |
| May 19, 2026 | 45.70 | 45.70 | 42.00 | 42.10 | 42.10 | -7.88% | 2,126 |
| May 18, 2026 | 44.70 | 45.70 | 44.20 | 45.70 | 45.70 | -0.22% | 310 |
| May 15, 2026 | 47.40 | 47.40 | 45.00 | 45.80 | 45.80 | -3.38% | 511 |
| May 14, 2026 | 47.50 | 47.50 | 46.00 | 47.40 | 47.40 | -0.21% | 457 |
| May 13, 2026 | 44.00 | 47.50 | 44.00 | 47.50 | 47.50 | 3.26% | 299 |
| May 12, 2026 | 47.50 | 47.50 | 43.10 | 46.00 | 46.00 | -3.16% | 1,275 |
| May 11, 2026 | 46.50 | 47.80 | 46.40 | 47.50 | 47.50 | -1.04% | 510 |
| May 8, 2026 | 48.00 | 48.00 | 46.50 | 48.00 | 48.00 | - | 90 |
| May 7, 2026 | 49.40 | 49.40 | 46.10 | 48.00 | 48.00 | - | 457 |
| May 6, 2026 | 48.00 | 50.00 | 47.00 | 48.00 | 48.00 | 0.42% | 976 |
| May 5, 2026 | 44.50 | 48.00 | 44.50 | 47.80 | 47.80 | 1.49% | 3,283 |
| May 4, 2026 | 54.00 | 54.40 | 47.10 | 47.10 | 47.10 | -13.42% | 6,800 |
| Apr 30, 2026 | 46.00 | 56.40 | 46.00 | 54.40 | 54.40 | 21.16% | 9,152 |
| Apr 29, 2026 | 44.70 | 44.90 | 44.60 | 44.90 | 44.90 | - | 1,104 |
| Apr 28, 2026 | 44.90 | 44.90 | 44.10 | 44.90 | 44.90 | 0.45% | 120 |
| Apr 27, 2026 | 44.00 | 44.90 | 44.00 | 44.70 | 44.70 | 2.52% | 597 |
| Apr 24, 2026 | 43.50 | 44.00 | 42.00 | 43.60 | 43.60 | 3.56% | 453 |
| Apr 23, 2026 | 45.00 | 45.00 | 42.10 | 42.10 | 42.10 | -6.44% | 1,271 |
| Apr 22, 2026 | 44.90 | 45.00 | 44.80 | 45.00 | 45.00 | - | 602 |
| Apr 21, 2026 | 42.10 | 46.00 | 42.10 | 45.00 | 45.00 | 3.21% | 3,937 |
| Apr 20, 2026 | 41.60 | 43.80 | 41.10 | 43.60 | 43.60 | -2.90% | 879 |
| Apr 17, 2026 | 39.10 | 44.90 | 38.40 | 44.90 | 44.90 | 13.96% | 845 |
| Apr 16, 2026 | 40.80 | 42.00 | 39.40 | 39.40 | 39.40 | -3.43% | 1,371 |
| Apr 15, 2026 | 37.40 | 41.10 | 37.40 | 40.80 | 40.80 | 9.09% | 5,932 |
| Apr 14, 2026 | 35.90 | 37.40 | 35.90 | 37.40 | 37.40 | 4.18% | 3,583 |
| Apr 13, 2026 | 35.40 | 36.00 | 35.20 | 35.90 | 35.90 | 1.41% | 786 |
| Apr 10, 2026 | 35.30 | 35.40 | 34.60 | 35.40 | 35.40 | 0.28% | 909 |
| Apr 9, 2026 | 35.20 | 35.30 | 35.00 | 35.30 | 35.30 | -0.84% | 2,154 |
| Apr 8, 2026 | 35.00 | 35.60 | 35.00 | 35.60 | 35.60 | 2.89% | 2,670 |
| Apr 7, 2026 | 35.60 | 35.60 | 34.50 | 34.60 | 34.60 | - | 3,901 |
| Apr 2, 2026 | 34.80 | 34.80 | 34.40 | 34.60 | 34.60 | -0.57% | 723 |