LSI Software S.A. (WSE:LSI)
Poland · Delayed Price · Currency is PLN 43.80
+1.70 (4.04%)
Apr 24, 2026, 2:17 PM CET
LSI Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 45.00 | 45.00 | 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 |
| Apr 1, 2026 | 34.80 | 34.80 | 34.20 | 34.80 | 34.80 | -0.57% | 390 |
| Mar 31, 2026 | 34.80 | 35.00 | 34.00 | 35.00 | 35.00 | - | 1,283 |
| Mar 30, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.34% | 301 |
| Mar 27, 2026 | 34.00 | 35.00 | 34.00 | 34.20 | 34.20 | -0.58% | 1,527 |
| Mar 26, 2026 | 34.20 | 34.40 | 34.00 | 34.40 | 34.40 | 3.61% | 361 |
| Mar 25, 2026 | 34.00 | 34.00 | 33.20 | 33.20 | 33.20 | 0.61% | 117 |
| Mar 24, 2026 | 33.20 | 34.20 | 33.00 | 33.00 | 33.00 | -1.79% | 329 |
| Mar 23, 2026 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | -2.89% | 269 |
| Mar 20, 2026 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | - | 101 |
| Mar 19, 2026 | 34.60 | 34.60 | 34.00 | 34.60 | 34.60 | 1.17% | 44 |
| Mar 18, 2026 | 34.20 | 34.60 | 34.20 | 34.20 | 34.20 | -1.16% | 1,016 |
| Mar 17, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 1 |
| Mar 16, 2026 | 34.20 | 34.80 | 34.20 | 34.60 | 34.60 | - | 225 |
| Mar 13, 2026 | 34.60 | 34.80 | 34.20 | 34.60 | 34.60 | - | 1,401 |
| Mar 12, 2026 | 34.00 | 34.60 | 34.00 | 34.60 | 34.60 | 1.76% | 2,271 |
| Mar 11, 2026 | 32.60 | 34.00 | 32.60 | 34.00 | 34.00 | - | 3 |
| Mar 10, 2026 | 33.00 | 34.00 | 32.40 | 34.00 | 34.00 | 3.03% | 197 |
| Mar 9, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 0.61% | 272 |
| Mar 6, 2026 | 32.80 | 32.80 | 32.00 | 32.80 | 32.80 | -0.61% | 2,405 |
| Mar 5, 2026 | 32.80 | 33.00 | 32.60 | 33.00 | 33.00 | -0.60% | 21 |
| Mar 4, 2026 | 33.20 | 33.40 | 33.20 | 33.20 | 33.20 | -0.60% | 243 |
| Mar 3, 2026 | 32.40 | 34.40 | 31.40 | 33.40 | 33.40 | 1.83% | 1,118 |
| Mar 2, 2026 | 32.20 | 33.00 | 31.80 | 32.80 | 32.80 | - | 487 |
| Feb 27, 2026 | 31.80 | 32.80 | 31.80 | 32.80 | 32.80 | 2.50% | 214 |
| Feb 26, 2026 | 33.00 | 33.20 | 31.80 | 32.00 | 32.00 | -4.76% | 312 |
| Feb 25, 2026 | 33.00 | 33.60 | 33.00 | 33.60 | 33.60 | 1.20% | 89 |
| Feb 24, 2026 | 34.00 | 34.00 | 32.20 | 33.20 | 33.20 | -2.35% | 1,332 |
| Feb 23, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | 81 |
| Feb 20, 2026 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | - | 153 |
| Feb 19, 2026 | 34.60 | 34.60 | 34.20 | 34.20 | 34.20 | -1.72% | 154 |
| Feb 17, 2026 | 34.20 | 34.80 | 34.20 | 34.80 | 34.80 | 0.58% | 421 |
| Feb 16, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | 7 |
| Feb 13, 2026 | 34.40 | 34.40 | 34.00 | 34.20 | 34.20 | -1.16% | 2,466 |
| Feb 12, 2026 | 34.00 | 34.60 | 34.00 | 34.60 | 34.60 | 1.76% | 523 |
| Feb 11, 2026 | 34.40 | 34.80 | 34.00 | 34.00 | 34.00 | -0.58% | 2,619 |
| Feb 10, 2026 | 33.40 | 34.20 | 33.00 | 34.20 | 34.20 | -0.58% | 229 |