LSI Software S.A. (WSE:LSI)
Poland
· Delayed Price · Currency is PLN 32.00
-1.00 (-3.03%)
Mar 6, 2026, 11:28 AM CET
LSI Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 9, 2026 | 33.20 | 34.40 | 33.00 | 34.40 | 34.40 | 4.24% | 1,142 |
| Feb 6, 2026 | 33.40 | 34.60 | 33.00 | 33.00 | 33.00 | 1.23% | 1,672 |
| Feb 5, 2026 | 31.00 | 34.00 | 31.00 | 32.60 | 32.60 | 5.16% | 3,363 |
| Feb 4, 2026 | 30.80 | 31.00 | 30.20 | 31.00 | 31.00 | 1.31% | 4,211 |
| Feb 3, 2026 | 30.80 | 31.20 | 30.60 | 30.60 | 30.60 | -1.92% | 2,131 |
| Feb 2, 2026 | 31.60 | 31.60 | 30.60 | 31.20 | 31.20 | -1.89% | 5,668 |
| Jan 30, 2026 | 32.00 | 32.00 | 30.60 | 31.80 | 31.80 | -3.05% | 2,457 |
| Jan 29, 2026 | 32.80 | 32.80 | 32.00 | 32.80 | 32.80 | - | 536 |
| Jan 28, 2026 | 32.80 | 33.00 | 32.80 | 32.80 | 32.80 | -0.61% | 9 |
| Jan 27, 2026 | 33.20 | 34.20 | 33.00 | 33.00 | 33.00 | - | 533 |
| Jan 26, 2026 | 32.40 | 33.00 | 32.00 | 33.00 | 33.00 | 0.61% | 276 |
| Jan 23, 2026 | 32.40 | 32.80 | 32.40 | 32.80 | 32.80 | 1.23% | 754 |
| Jan 22, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | 1 |
| Jan 21, 2026 | 32.20 | 32.60 | 32.00 | 32.60 | 32.60 | 1.24% | 120 |
| Jan 20, 2026 | 32.60 | 32.60 | 31.20 | 32.20 | 32.20 | -1.23% | 1,715 |
| Jan 19, 2026 | 32.60 | 32.60 | 32.20 | 32.60 | 32.60 | - | 65 |
| Jan 16, 2026 | 33.00 | 33.00 | 32.60 | 32.60 | 32.60 | -1.21% | 49 |
| Jan 15, 2026 | 32.80 | 33.00 | 32.20 | 33.00 | 33.00 | 1.85% | 183 |
| Jan 14, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.41% | 839 |
| Jan 13, 2026 | 33.60 | 34.20 | 32.60 | 33.20 | 33.20 | -0.60% | 872 |
| Jan 12, 2026 | 32.40 | 33.40 | 32.40 | 33.40 | 33.40 | 0.60% | 1,182 |
| Jan 9, 2026 | 31.40 | 33.40 | 31.20 | 33.20 | 33.20 | 7.10% | 3,382 |
| Jan 8, 2026 | 29.60 | 31.00 | 29.40 | 31.00 | 31.00 | 4.73% | 4,215 |
| Jan 7, 2026 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | 1.37% | 21 |
| Jan 5, 2026 | 29.80 | 29.80 | 29.20 | 29.20 | 29.20 | -2.01% | 219 |
| Jan 2, 2026 | 30.00 | 30.00 | 29.60 | 29.80 | 29.80 | 1.36% | 417 |
| Dec 30, 2025 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 1.38% | 391 |
| Dec 29, 2025 | 29.00 | 29.40 | 29.00 | 29.00 | 29.00 | - | 209 |
| Dec 23, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -0.68% | 837 |
| Dec 22, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -2.01% | 288 |
| Dec 18, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | 50 |
| Dec 17, 2025 | 29.20 | 29.60 | 29.00 | 29.60 | 29.60 | - | 427 |
| Dec 16, 2025 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | 1.37% | 221 |
| Dec 15, 2025 | 29.80 | 29.80 | 29.00 | 29.20 | 29.20 | -1.35% | 231 |
| Dec 12, 2025 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 2.07% | 118 |
| Dec 11, 2025 | 29.20 | 29.60 | 29.00 | 29.00 | 29.00 | -2.68% | 93 |
| Dec 10, 2025 | 29.80 | 29.80 | 29.40 | 29.80 | 29.80 | 0.68% | 181 |
| Dec 9, 2025 | 29.60 | 29.80 | 29.60 | 29.60 | 29.60 | -0.67% | 754 |
| Dec 8, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | 118 |
| 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 |