LSI Software S.A. (WSE:LSI)
Poland · Delayed Price · Currency is PLN 54.00
-0.40 (-0.74%)
Aug 14, 2026, 4:28 PM CET
LSI Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 55.20 | 55.20 | 51.80 | 54.00 | 54.00 | -0.74% | 1,045 |
| Aug 13, 2026 | 56.00 | 56.00 | 54.40 | 54.40 | 54.40 | -2.51% | 517 |
| Aug 12, 2026 | 56.00 | 56.00 | 54.80 | 55.80 | 55.80 | -0.36% | 563 |
| Aug 11, 2026 | 56.40 | 56.40 | 54.40 | 56.00 | 56.00 | -0.71% | 829 |
| Aug 10, 2026 | 56.00 | 56.80 | 55.40 | 56.40 | 56.40 | -1.05% | 343 |
| Aug 7, 2026 | 57.20 | 57.20 | 56.00 | 57.00 | 57.00 | -0.35% | 310 |
| Aug 6, 2026 | 57.20 | 57.80 | 57.20 | 57.20 | 57.20 | - | 146 |
| Aug 5, 2026 | 57.80 | 57.80 | 57.20 | 57.20 | 57.20 | -1.04% | 797 |
| Aug 4, 2026 | 56.20 | 57.80 | 56.20 | 57.80 | 57.80 | 0.35% | 744 |
| Aug 3, 2026 | 57.80 | 57.80 | 56.20 | 57.60 | 57.60 | -0.35% | 264 |
| Jul 31, 2026 | 54.60 | 57.80 | 54.00 | 57.80 | 57.80 | 3.21% | 767 |
| Jul 30, 2026 | 54.00 | 56.60 | 52.20 | 56.00 | 56.00 | 1.08% | 742 |
| Jul 29, 2026 | 54.40 | 56.00 | 53.60 | 55.40 | 55.40 | - | 623 |
| Jul 28, 2026 | 56.40 | 57.80 | 52.40 | 55.40 | 55.40 | -3.82% | 1,224 |
| Jul 27, 2026 | 57.80 | 57.80 | 56.00 | 57.60 | 57.60 | - | 134 |
| Jul 24, 2026 | 57.80 | 57.80 | 56.20 | 57.60 | 57.60 | - | 289 |
| Jul 23, 2026 | 57.80 | 57.80 | 56.00 | 57.60 | 57.60 | 0.70% | 170 |
| Jul 22, 2026 | 57.20 | 57.60 | 56.00 | 57.20 | 57.20 | -1.04% | 274 |
| Jul 21, 2026 | 56.00 | 60.80 | 55.40 | 57.80 | 57.80 | 3.58% | 1,099 |
| Jul 20, 2026 | 53.40 | 57.00 | 53.40 | 55.80 | 55.80 | 3.33% | 1,332 |
| Jul 17, 2026 | 53.00 | 54.00 | 51.40 | 54.00 | 54.00 | 0.75% | 1,221 |
| Jul 16, 2026 | 54.40 | 55.00 | 52.20 | 53.60 | 53.60 | -2.90% | 1,985 |
| Jul 15, 2026 | 59.40 | 59.40 | 54.60 | 55.20 | 55.20 | -7.38% | 3,356 |
| Jul 14, 2026 | 62.60 | 62.80 | 57.20 | 59.60 | 59.60 | -1.89% | 1,700 |
| Jul 13, 2026 | 59.60 | 63.00 | 59.60 | 62.80 | 60.75 | 5.37% | 2,119 |
| Jul 10, 2026 | 60.00 | 60.00 | 59.20 | 59.60 | 57.65 | - | 879 |
| Jul 9, 2026 | 57.40 | 60.00 | 57.40 | 59.60 | 57.65 | 4.56% | 3,496 |
| Jul 8, 2026 | 56.60 | 57.00 | 54.00 | 57.00 | 55.14 | 5.95% | 3,896 |
| Jul 7, 2026 | 54.00 | 55.20 | 53.80 | 53.80 | 52.04 | -0.37% | 862 |
| Jul 6, 2026 | 52.80 | 54.00 | 52.80 | 54.00 | 52.24 | 0.75% | 3,204 |
| Jul 3, 2026 | 53.60 | 53.60 | 52.00 | 53.60 | 51.85 | 2.68% | 411 |
| Jul 2, 2026 | 52.00 | 53.60 | 50.60 | 52.20 | 50.49 | 0.38% | 1,740 |
| Jul 1, 2026 | 51.80 | 52.00 | 50.20 | 52.00 | 50.30 | 0.39% | 678 |
| Jun 30, 2026 | 53.40 | 53.40 | 51.80 | 51.80 | 50.11 | -3.00% | 823 |
| Jun 29, 2026 | 52.80 | 54.60 | 52.00 | 53.40 | 51.65 | 1.14% | 1,489 |
| Jun 26, 2026 | 52.20 | 52.80 | 48.80 | 52.80 | 51.07 | -0.38% | 1,901 |
| Jun 25, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 51.27 | 2.71% | 713 |
| Jun 24, 2026 | 53.20 | 53.20 | 50.00 | 51.60 | 49.91 | -3.01% | 744 |
| Jun 23, 2026 | 52.40 | 53.80 | 52.00 | 53.20 | 51.46 | -1.12% | 641 |
| Jun 22, 2026 | 50.00 | 54.00 | 50.00 | 53.80 | 52.04 | 7.60% | 1,572 |
| Jun 19, 2026 | 47.30 | 52.00 | 47.30 | 50.00 | 48.37 | 10.38% | 3,801 |
| Jun 18, 2026 | 45.10 | 46.00 | 45.00 | 45.30 | 43.82 | 0.44% | 394 |
| Jun 17, 2026 | 45.10 | 46.00 | 45.00 | 45.10 | 43.63 | -1.96% | 119 |
| Jun 16, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 44.50 | - | 109 |
| Jun 15, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 44.50 | 3.37% | 622 |
| Jun 12, 2026 | 46.00 | 46.00 | 44.50 | 44.50 | 43.05 | -3.26% | 11 |
| Jun 11, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 44.50 | 3.37% | 290 |
| Jun 10, 2026 | 46.00 | 46.00 | 44.20 | 44.50 | 43.05 | -3.68% | 877 |
| Jun 9, 2026 | 47.00 | 47.00 | 46.20 | 46.20 | 44.69 | - | 621 |
| Jun 8, 2026 | 48.00 | 49.70 | 46.10 | 46.20 | 44.69 | 0.43% | 1,711 |