LSI Software S.A. (WSE:LSI)
Poland
· Delayed Price · Currency is PLN 29.60
+0.20 (0.68%)
At close: Dec 5, 2025
LSI Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.40 | 29.80 | 29.40 | 29.60 | 29.60 | 0.68% | 542 |
| Dec 4, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | - | 1,462 |
| Dec 3, 2025 | 29.00 | 29.80 | 29.00 | 29.40 | 29.40 | 6.52% | 11,713 |
| Dec 2, 2025 | 28.00 | 28.00 | 27.40 | 27.60 | 27.60 | -2.82% | 1,267 |
| Dec 1, 2025 | 28.60 | 28.60 | 28.00 | 28.40 | 28.40 | 2.90% | 1,316 |
| Nov 28, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 1,375 |
| Nov 27, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | 37 |
| Nov 26, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | - | 146 |
| Nov 25, 2025 | 28.00 | 28.00 | 27.60 | 27.80 | 27.80 | - | 441 |
| Nov 24, 2025 | 28.00 | 28.00 | 27.60 | 27.80 | 27.80 | -0.71% | 820 |
| Nov 21, 2025 | 27.80 | 28.00 | 27.60 | 28.00 | 28.00 | - | 440 |
| Nov 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | 46 |
| Nov 18, 2025 | 27.40 | 28.40 | 27.00 | 27.80 | 27.80 | 2.96% | 4,880 |
| Nov 17, 2025 | 27.00 | 27.20 | 27.00 | 27.00 | 27.00 | -2.17% | 839 |
| Nov 14, 2025 | 27.80 | 27.80 | 27.40 | 27.60 | 27.60 | -1.43% | 345 |
| Nov 13, 2025 | 28.00 | 28.40 | 28.00 | 28.00 | 28.00 | -1.41% | 2,056 |
| Nov 12, 2025 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | 1.43% | 160 |
| Nov 10, 2025 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | - | 249 |
| Nov 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | 977 |
| Nov 5, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | 62 |
| Nov 4, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 183 |
| Nov 3, 2025 | 28.60 | 28.60 | 28.00 | 28.40 | 28.40 | 1.43% | 342 |
| Oct 31, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 353 |
| Oct 30, 2025 | 27.20 | 28.00 | 27.20 | 28.00 | 28.00 | 2.94% | 710 |
| Oct 29, 2025 | 27.80 | 27.80 | 27.20 | 27.20 | 27.20 | -2.16% | 50 |
| Oct 28, 2025 | 27.20 | 27.80 | 27.00 | 27.80 | 27.80 | 1.46% | 271 |
| Oct 27, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | 17 |
| Oct 24, 2025 | 27.20 | 27.80 | 27.00 | 27.80 | 27.80 | 1.46% | 203 |
| Oct 23, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 31 |
| Oct 22, 2025 | 27.80 | 27.80 | 27.40 | 27.40 | 27.40 | -1.44% | 459 |
| Oct 21, 2025 | 27.40 | 28.00 | 27.40 | 27.80 | 27.80 | 0.72% | 729 |
| Oct 20, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 2.22% | 1,759 |
| Oct 17, 2025 | 27.20 | 27.40 | 27.00 | 27.00 | 27.00 | -1.46% | 541 |
| Oct 16, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 0.74% | 1,652 |
| Oct 15, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | 0.74% | 3,492 |
| Oct 14, 2025 | 27.20 | 27.40 | 27.00 | 27.00 | 27.00 | - | 5,927 |
| Oct 13, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | - | 1,038 |
| Oct 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | 156 |
| Oct 9, 2025 | 27.20 | 27.60 | 27.00 | 27.20 | 27.20 | -1.45% | 2,184 |
| Oct 8, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 2.22% | 2,428 |
| Oct 7, 2025 | 27.00 | 27.20 | 27.00 | 27.00 | 27.00 | - | 324 |
| Oct 6, 2025 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | - | 1,262 |
| Oct 3, 2025 | 27.00 | 27.40 | 27.00 | 27.00 | 27.00 | - | 516 |
| Oct 2, 2025 | 27.40 | 27.60 | 27.00 | 27.00 | 27.00 | -1.46% | 1,340 |
| Oct 1, 2025 | 27.20 | 27.60 | 27.00 | 27.40 | 27.40 | -0.72% | 2,275 |
| Sep 30, 2025 | 28.80 | 28.80 | 27.00 | 27.60 | 27.60 | - | 4,790 |
| Sep 29, 2025 | 27.40 | 28.00 | 27.00 | 27.60 | 27.60 | - | 4,392 |
| Sep 26, 2025 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | - | 210 |
| Sep 25, 2025 | 28.00 | 28.00 | 27.60 | 27.60 | 27.60 | - | 96 |
| Sep 24, 2025 | 27.60 | 28.00 | 27.40 | 27.60 | 27.60 | -1.43% | 407 |
| Sep 23, 2025 | 27.20 | 28.00 | 27.20 | 28.00 | 28.00 | 2.19% | 161 |
| Sep 22, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 4 |
| Sep 19, 2025 | 27.60 | 27.80 | 27.40 | 27.40 | 27.40 | -0.72% | 719 |
| Sep 18, 2025 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | 1.47% | 937 |
| Sep 17, 2025 | 27.00 | 27.60 | 27.00 | 27.20 | 27.20 | - | 2,422 |
| Sep 16, 2025 | 27.20 | 27.20 | 27.00 | 27.20 | 27.20 | - | 380 |
| Sep 15, 2025 | 27.40 | 27.60 | 27.20 | 27.20 | 27.20 | -0.73% | 1,192 |
| Sep 12, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 4 |
| Sep 11, 2025 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 1.48% | 1,255 |
| Sep 10, 2025 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -2.88% | 2,194 |
| Sep 9, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 140 |
| Sep 8, 2025 | 27.40 | 27.80 | 27.20 | 27.80 | 27.80 | 2.21% | 638 |
| Sep 5, 2025 | 27.20 | 27.60 | 27.20 | 27.20 | 27.20 | -2.16% | 1,083 |
| Sep 4, 2025 | 27.60 | 27.80 | 27.00 | 27.80 | 27.80 | 2.21% | 1,225 |
| Sep 3, 2025 | 27.80 | 27.80 | 27.20 | 27.20 | 27.20 | -1.45% | 472 |
| Sep 2, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | -0.72% | 2,548 |
| Sep 1, 2025 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | 2.96% | 6,552 |
| Aug 29, 2025 | 29.80 | 29.80 | 27.00 | 27.00 | 27.00 | -12.34% | 9,559 |
| Aug 28, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 1,184 |
| Aug 27, 2025 | 30.40 | 31.20 | 30.20 | 30.80 | 30.80 | 1.32% | 1,784 |
| Aug 26, 2025 | 29.80 | 30.40 | 29.80 | 30.40 | 30.40 | 1.33% | 2,356 |
| Aug 25, 2025 | 30.40 | 30.40 | 29.80 | 30.00 | 30.00 | -3.23% | 1,845 |
| Aug 22, 2025 | 31.40 | 31.40 | 30.20 | 31.00 | 31.00 | -1.27% | 1,614 |
| Aug 21, 2025 | 32.00 | 32.20 | 30.20 | 31.40 | 31.40 | -1.88% | 1,576 |
| Aug 20, 2025 | 31.40 | 32.00 | 31.00 | 32.00 | 32.00 | 1.91% | 2,846 |
| Aug 19, 2025 | 30.40 | 31.40 | 30.20 | 31.40 | 31.40 | 3.29% | 2,743 |
| Aug 18, 2025 | 30.40 | 31.00 | 30.20 | 30.40 | 30.40 | -1.94% | 374 |
| Aug 14, 2025 | 30.80 | 31.00 | 29.80 | 31.00 | 31.00 | -0.64% | 2,563 |
| Aug 13, 2025 | 30.20 | 31.40 | 29.80 | 31.20 | 31.20 | 3.31% | 2,007 |
| Aug 12, 2025 | 30.00 | 30.20 | 29.40 | 30.20 | 30.20 | 0.67% | 1,057 |
| Aug 11, 2025 | 28.80 | 31.00 | 28.80 | 30.00 | 30.00 | 3.45% | 3,956 |
| Aug 8, 2025 | 29.00 | 29.20 | 27.00 | 29.00 | 29.00 | - | 9,056 |
| Aug 7, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 4.32% | 46,700 |
| Aug 6, 2025 | 27.80 | 28.00 | 27.60 | 27.80 | 27.80 | - | 1,458 |
| Aug 5, 2025 | 27.00 | 27.80 | 26.60 | 27.80 | 27.80 | 2.96% | 2,526 |
| Aug 4, 2025 | 27.00 | 27.00 | 26.40 | 27.00 | 27.00 | - | 456 |
| Aug 1, 2025 | 27.60 | 27.80 | 26.00 | 27.00 | 27.00 | -2.17% | 2,171 |
| Jul 31, 2025 | 26.00 | 27.80 | 26.00 | 27.60 | 27.60 | 5.34% | 10,716 |
| Jul 30, 2025 | 26.40 | 26.40 | 26.00 | 26.20 | 26.20 | - | 1,436 |
| Jul 29, 2025 | 25.80 | 26.20 | 25.80 | 26.20 | 26.20 | 0.77% | 1,913 |
| Jul 28, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 1,409 |
| Jul 25, 2025 | 26.00 | 26.20 | 25.20 | 26.00 | 26.00 | - | 9,927 |
| Jul 24, 2025 | 26.00 | 26.80 | 25.80 | 26.00 | 26.00 | - | 5,557 |
| Jul 23, 2025 | 25.40 | 26.00 | 23.00 | 26.00 | 26.00 | 3.17% | 13,160 |
| Jul 22, 2025 | 27.40 | 30.00 | 24.80 | 25.20 | 25.20 | -8.03% | 65,384 |
| Jul 21, 2025 | 25.00 | 27.60 | 25.00 | 27.40 | 27.40 | 9.60% | 5,409 |
| Jul 18, 2025 | 24.40 | 25.00 | 24.20 | 25.00 | 25.00 | 2.46% | 890 |
| Jul 17, 2025 | 23.20 | 24.40 | 23.00 | 24.40 | 24.40 | 3.39% | 7,334 |
| Jul 16, 2025 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | 0.85% | 948 |
| Jul 15, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -0.85% | 4 |