LSI Industries Inc. (FRA:LS2)
Germany
· Delayed Price · Currency is EUR 15.10
+0.30 (2.03%)
At close: Dec 4, 2025
LSI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | 2.03% | - |
| Dec 3, 2025 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Dec 2, 2025 | 15.10 | 15.10 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Dec 1, 2025 | 15.40 | 15.40 | 14.60 | 14.60 | 14.60 | -7.01% | - |
| Nov 28, 2025 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | 1.95% | - |
| Nov 27, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 4.05% | - |
| Nov 26, 2025 | 15.30 | 15.30 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Nov 25, 2025 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| Nov 24, 2025 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | 5.52% | - |
| Nov 21, 2025 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Nov 20, 2025 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | - | - |
| Nov 19, 2025 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Nov 18, 2025 | 14.80 | 16.00 | 14.40 | 14.40 | 14.40 | -5.88% | 6 |
| Nov 17, 2025 | 15.40 | 15.50 | 15.30 | 15.30 | 15.30 | - | - |
| Nov 14, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.26 | -3.77% | - |
| Nov 13, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.86 | - | - |
| Nov 12, 2025 | 16.10 | 16.10 | 15.90 | 15.90 | 15.86 | - | - |
| Nov 11, 2025 | 16.20 | 16.20 | 15.90 | 15.90 | 15.86 | - | - |
| Nov 10, 2025 | 16.40 | 16.40 | 15.90 | 15.90 | 15.86 | -7.02% | - |
| Nov 7, 2025 | 17.50 | 17.50 | 17.10 | 17.10 | 17.05 | -3.93% | - |
| Nov 6, 2025 | 19.50 | 19.50 | 17.80 | 17.80 | 17.75 | -6.32% | - |
| Nov 5, 2025 | 19.40 | 19.40 | 19.00 | 19.00 | 18.95 | -1.55% | - |
| Nov 4, 2025 | 19.70 | 19.80 | 19.30 | 19.30 | 19.25 | -8.10% | - |
| Nov 3, 2025 | 19.30 | 21.00 | 19.30 | 21.00 | 20.94 | 8.25% | 93 |
| Oct 31, 2025 | 19.40 | 19.40 | 18.80 | 19.40 | 19.35 | - | - |
| Oct 30, 2025 | 19.40 | 19.40 | 18.80 | 19.40 | 19.35 | -2.02% | - |
| Oct 29, 2025 | 19.70 | 19.80 | 19.10 | 19.80 | 19.74 | 1.54% | - |
| Oct 28, 2025 | 19.50 | 19.50 | 18.90 | 19.50 | 19.45 | -2.50% | - |
| Oct 27, 2025 | 19.90 | 20.00 | 19.10 | 20.00 | 19.94 | 0.50% | - |
| Oct 24, 2025 | 19.60 | 19.90 | 19.60 | 19.90 | 19.84 | 6.42% | 72 |
| Oct 23, 2025 | 19.40 | 19.40 | 18.70 | 18.70 | 18.65 | - | - |
| Oct 22, 2025 | 19.60 | 19.60 | 18.70 | 18.70 | 18.65 | 0.54% | - |
| Oct 21, 2025 | 19.20 | 19.20 | 18.60 | 18.60 | 18.55 | 3.91% | - |
| Oct 20, 2025 | 18.50 | 18.50 | 17.90 | 17.90 | 17.85 | -3.76% | - |
| Oct 17, 2025 | 18.60 | 18.60 | 18.00 | 18.60 | 18.55 | -0.53% | 45 |
| Oct 16, 2025 | 19.00 | 19.10 | 18.70 | 18.70 | 18.65 | 1.63% | - |
| Oct 15, 2025 | 19.00 | 19.00 | 18.40 | 18.40 | 18.35 | 3.37% | - |
| Oct 14, 2025 | 18.40 | 18.50 | 17.80 | 17.80 | 17.75 | -3.78% | - |
| Oct 13, 2025 | 18.20 | 19.80 | 18.20 | 18.50 | 18.45 | 2.78% | 25 |
| Oct 10, 2025 | 18.50 | 18.50 | 18.00 | 18.00 | 17.95 | - | - |
| Oct 9, 2025 | 18.60 | 18.60 | 18.00 | 18.00 | 17.95 | 0.56% | - |
| Oct 8, 2025 | 18.40 | 18.40 | 17.90 | 17.90 | 17.85 | -3.76% | - |
| Oct 7, 2025 | 18.90 | 18.90 | 18.60 | 18.60 | 18.55 | -5.10% | - |
| Oct 6, 2025 | 19.30 | 19.60 | 18.80 | 19.60 | 19.54 | 4.26% | 315 |
| Oct 3, 2025 | 19.50 | 19.50 | 18.80 | 18.80 | 18.75 | -1.05% | - |
| Oct 2, 2025 | 19.70 | 19.70 | 19.00 | 19.00 | 18.95 | - | - |
| Oct 1, 2025 | 19.60 | 19.60 | 19.00 | 19.00 | 18.95 | -0.52% | - |
| Sep 30, 2025 | 19.50 | 19.50 | 19.10 | 19.10 | 19.05 | 0.53% | - |
| Sep 29, 2025 | 19.70 | 19.70 | 19.00 | 19.00 | 18.95 | -0.52% | - |
| Sep 26, 2025 | 19.80 | 19.80 | 19.10 | 19.10 | 19.05 | -3.54% | - |
| Sep 25, 2025 | 19.40 | 19.80 | 18.90 | 19.80 | 19.74 | 6.45% | 40 |
| Sep 24, 2025 | 19.40 | 19.40 | 18.60 | 18.60 | 18.55 | -4.62% | - |
| Sep 23, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.45 | 3.72% | - |
| Sep 22, 2025 | 19.40 | 19.40 | 18.80 | 18.80 | 18.75 | - | - |
| Sep 19, 2025 | 19.40 | 19.40 | 18.80 | 18.80 | 18.75 | 2.17% | - |
| Sep 18, 2025 | 18.90 | 18.90 | 18.40 | 18.40 | 18.35 | -1.60% | - |
| Sep 17, 2025 | 19.10 | 19.10 | 18.70 | 18.70 | 18.65 | 1.08% | - |
| Sep 16, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | 18.45 | 1.65% | - |
| Sep 15, 2025 | 18.70 | 18.70 | 18.20 | 18.20 | 18.15 | -1.62% | - |
| Sep 12, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | 18.45 | 1.09% | - |
| Sep 11, 2025 | 18.80 | 18.80 | 18.30 | 18.30 | 18.25 | - | - |
| Sep 10, 2025 | 18.90 | 18.90 | 18.30 | 18.30 | 18.25 | -7.11% | - |
| Sep 9, 2025 | 19.70 | 19.80 | 19.70 | 19.70 | 19.64 | 1.03% | - |
| Sep 8, 2025 | 19.40 | 19.50 | 19.00 | 19.50 | 19.45 | 3.72% | 100 |
| Sep 5, 2025 | 19.40 | 19.40 | 18.80 | 18.80 | 18.75 | 2.73% | - |
| Sep 4, 2025 | 19.00 | 19.00 | 18.30 | 18.30 | 18.25 | -12.86% | - |
| Sep 3, 2025 | 19.10 | 21.00 | 19.10 | 21.00 | 20.94 | 14.13% | 20 |
| Sep 2, 2025 | 19.10 | 19.20 | 18.40 | 18.40 | 18.35 | -3.66% | - |
| Sep 1, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.00 | 4.37% | - |
| Aug 29, 2025 | 19.20 | 19.20 | 18.30 | 18.30 | 18.21 | -5.18% | - |
| Aug 28, 2025 | 18.90 | 19.30 | 18.50 | 19.30 | 19.20 | 2.12% | 10 |
| Aug 27, 2025 | 19.40 | 19.50 | 18.90 | 18.90 | 18.80 | -4.55% | - |
| Aug 26, 2025 | 18.90 | 19.80 | 18.30 | 19.80 | 19.70 | 3.13% | 160 |
| Aug 25, 2025 | 19.70 | 19.70 | 19.20 | 19.20 | 19.10 | -1.03% | - |
| Aug 22, 2025 | 17.20 | 19.40 | 16.60 | 19.40 | 19.30 | 8.99% | 184 |
| Aug 21, 2025 | 17.10 | 18.70 | 17.00 | 17.80 | 17.71 | 10.56% | 140 |
| Aug 20, 2025 | 15.90 | 16.10 | 14.80 | 16.10 | 16.02 | 8.78% | 31 |
| Aug 19, 2025 | 15.80 | 15.80 | 14.80 | 14.80 | 14.73 | -1.33% | - |
| Aug 18, 2025 | 16.10 | 16.10 | 15.00 | 15.00 | 14.92 | -0.66% | - |
| Aug 15, 2025 | 16.20 | 16.20 | 15.10 | 15.10 | 15.02 | -3.82% | - |
| Aug 14, 2025 | 16.40 | 16.40 | 15.70 | 15.70 | 15.62 | -4.27% | - |
| Aug 13, 2025 | 16.20 | 16.40 | 16.20 | 16.40 | 16.32 | 9.33% | - |
| Aug 12, 2025 | 15.40 | 15.40 | 15.00 | 15.00 | 14.92 | 1.35% | - |
| Aug 11, 2025 | 15.30 | 15.40 | 14.80 | 14.80 | 14.73 | -0.67% | - |
| Aug 8, 2025 | 15.30 | 15.30 | 14.90 | 14.90 | 14.82 | 2.05% | - |
| Aug 7, 2025 | 15.40 | 15.40 | 14.60 | 14.60 | 14.53 | - | - |
| Aug 6, 2025 | 15.30 | 15.30 | 14.60 | 14.60 | 14.53 | -1.35% | - |
| Aug 5, 2025 | 15.40 | 15.50 | 14.80 | 14.80 | 14.73 | 2.78% | - |
| Aug 4, 2025 | 15.20 | 15.20 | 14.40 | 14.40 | 14.33 | -4.00% | - |
| Aug 1, 2025 | 15.60 | 15.60 | 15.00 | 15.00 | 14.92 | -0.66% | - |
| Jul 31, 2025 | 15.50 | 15.50 | 15.10 | 15.10 | 15.02 | 0.67% | - |
| Jul 30, 2025 | 15.40 | 15.40 | 15.00 | 15.00 | 14.92 | -2.60% | - |
| Jul 29, 2025 | 15.80 | 15.80 | 15.40 | 15.40 | 15.32 | -0.65% | - |
| Jul 28, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | 15.42 | 6.16% | - |
| Jul 25, 2025 | 14.90 | 14.90 | 14.60 | 14.60 | 14.53 | -0.68% | - |
| Jul 24, 2025 | 15.00 | 15.00 | 14.70 | 14.70 | 14.63 | 2.80% | - |
| Jul 23, 2025 | 14.60 | 14.60 | 14.30 | 14.30 | 14.23 | 1.42% | - |
| Jul 22, 2025 | 14.60 | 14.60 | 14.10 | 14.10 | 14.03 | -0.70% | - |
| Jul 21, 2025 | 14.70 | 14.70 | 14.20 | 14.20 | 14.13 | 0.71% | - |
| Jul 18, 2025 | 14.70 | 14.70 | 14.10 | 14.10 | 14.03 | -1.40% | - |