LSI Software S.A.(PL:LSI)
zł 36.40+-1.50 (+1.11%)
PL:LSI
LSI Software S.A. historical prices
zł 36.40
At close:+-1.50 (+1.11%)
LSI Software S.A. (LSI) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 38.00 | 38.00 | 35.20 | 36.40 | 36.40 | +1.11% | 490 | 0.46 |
| Nov 09, 2026 | 36.10 | 38.00 | 36.10 | 37.90 | 37.90 | +5.28% | 1,326 | 1.26 |
| Nov 06, 2026 | 36.30 | 36.30 | 35.60 | 36.00 | 36.00 | -0.83% | 1,509 | 1.45 |
| Nov 05, 2026 | 36.20 | 37.00 | 36.10 | 36.30 | 36.30 | +0.55% | 430 | 0.41 |
| Nov 04, 2026 | 36.80 | 37.00 | 36.00 | 36.10 | 36.10 | -1.63% | 751 | 0.73 |
| Nov 03, 2026 | 38.00 | 38.00 | 36.40 | 36.70 | 36.70 | -3.42% | 564 | 0.55 |
| Nov 02, 2026 | 38.90 | 39.00 | 38.00 | 38.00 | 38.00 | 0.00% | 1,628 | 1.61 |
| Oct 30, 2026 | 39.00 | 39.40 | 38.00 | 38.00 | 38.00 | -2.56% | 740 | 0.73 |
| Oct 29, 2026 | 38.40 | 41.00 | 38.40 | 39.00 | 39.00 | +2.36% | 4,162 | 4.37 |
| Oct 28, 2026 | 36.60 | 38.30 | 36.60 | 38.10 | 38.10 | +3.81% | 3,740 | 4.13 |
| Oct 27, 2026 | 36.30 | 36.70 | 36.20 | 36.70 | 36.70 | 0.00% | 259 | 0.28 |
| Oct 26, 2026 | 36.00 | 37.40 | 36.00 | 36.70 | 36.70 | +1.94% | 1,726 | 1.93 |
| Oct 23, 2026 | 36.50 | 36.90 | 36.00 | 36.00 | 36.00 | -1.64% | 2,190 | 2.49 |
| Oct 22, 2026 | 36.40 | 36.90 | 36.30 | 36.60 | 36.60 | +0.27% | 2,723 | 3.25 |
| Oct 21, 2026 | 38.00 | 38.00 | 35.20 | 36.50 | 36.50 | -3.95% | 2,154 | 2.66 |
| Oct 20, 2026 | 38.60 | 39.50 | 37.00 | 38.00 | 38.00 | -3.80% | 1,749 | 2.23 |
| Oct 19, 2026 | 40.60 | 40.90 | 38.40 | 39.50 | 39.50 | -3.66% | 691 | 0.89 |
| Oct 16, 2026 | 40.90 | 41.50 | 40.60 | 41.00 | 41.00 | +1.99% | 449 | 0.57 |
| Oct 15, 2026 | 40.50 | 41.00 | 40.00 | 40.20 | 40.20 | -4.29% | 783 | 0.98 |
| Oct 14, 2026 | 42.30 | 42.30 | 41.00 | 42.00 | 42.00 | -0.71% | 574 | 0.71 |
| Oct 13, 2026 | 43.80 | 43.80 | 42.30 | 42.30 | 42.30 | -3.42% | 1,082 | 1.32 |
| Oct 12, 2026 | 43.00 | 43.90 | 42.50 | 43.80 | 43.80 | +1.86% | 253 | 0.29 |
| Oct 09, 2026 | 43.90 | 43.90 | 42.50 | 43.00 | 43.00 | -2.05% | 584 | 0.66 |
| Oct 08, 2026 | 44.50 | 46.00 | 43.00 | 43.90 | 43.90 | -0.23% | 1,729 | 1.93 |
| Oct 07, 2026 | 46.00 | 46.50 | 44.00 | 44.00 | 44.00 | -3.72% | 1,900 | 2.16 |
| Oct 06, 2026 | 49.40 | 49.50 | 45.40 | 45.70 | 45.70 | -7.49% | 1,157 | 1.26 |
| Oct 05, 2026 | 50.00 | 50.20 | 48.50 | 49.40 | 49.40 | -1.20% | 182 | 0.19 |
| Oct 02, 2026 | 48.70 | 51.80 | 48.70 | 50.00 | 50.00 | +1.63% | 1,165 | 1.20 |
| Oct 01, 2026 | 49.80 | 49.80 | 45.40 | 49.20 | 49.20 | -5.75% | 4,464 | 4.70 |
| Sep 30, 2026 | 54.00 | 57.20 | 51.40 | 52.20 | 52.20 | -6.12% | 1,622 | 1.74 |
| Sep 29, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 0.00% | 387 | 0.41 |
| Sep 28, 2026 | 56.00 | 56.00 | 54.00 | 55.60 | 55.60 | -0.71% | 265 | 0.28 |
| Sep 25, 2026 | 53.60 | 56.00 | 53.60 | 56.00 | 56.00 | +6.87% | 1,637 | 1.73 |
| Sep 24, 2026 | 52.40 | 52.40 | 52.00 | 52.40 | 52.40 | 0.00% | 118 | 0.12 |
| Sep 23, 2026 | 50.00 | 52.40 | 50.00 | 52.40 | 52.40 | +5.22% | 1,460 | 1.50 |
| Sep 22, 2026 | 48.00 | 49.80 | 46.00 | 49.80 | 49.80 | +3.32% | 1,310 | 1.36 |
| Sep 21, 2026 | 49.20 | 49.80 | 48.10 | 48.20 | 48.20 | -3.60% | 453 | 0.47 |
| Sep 18, 2026 | 49.10 | 51.40 | 49.10 | 50.00 | 50.00 | +1.21% | 1,229 | 1.28 |
| Sep 17, 2026 | 48.70 | 49.40 | 48.50 | 49.40 | 49.40 | 0.00% | 1,037 | 1.07 |
| Sep 16, 2026 | 50.60 | 51.60 | 48.50 | 49.40 | 49.40 | -4.63% | 1,265 | 1.25 |
| Sep 15, 2026 | 51.20 | 51.80 | 51.20 | 51.80 | 51.80 | +1.17% | 148 | 0.15 |
| Sep 14, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | +0.39% | 214 | 0.21 |
| Sep 11, 2026 | 51.00 | 51.00 | 50.20 | 51.00 | 51.00 | 0.00% | 423 | 0.42 |
| Sep 10, 2026 | 50.20 | 51.60 | 50.20 | 51.00 | 51.00 | -0.39% | 1,107 | 1.11 |
| Sep 09, 2026 | 50.00 | 51.60 | 50.00 | 51.20 | 51.20 | +2.40% | 1,309 | 1.34 |
| Sep 08, 2026 | 51.80 | 51.80 | 48.30 | 50.00 | 50.00 | -3.47% | 1,413 | 1.47 |
| Sep 07, 2026 | 51.80 | 51.80 | 50.00 | 51.80 | 51.80 | 0.00% | 461 | 0.48 |
| Sep 04, 2026 | 50.00 | 51.80 | 50.00 | 51.80 | 51.80 | +1.57% | 508 | 0.52 |
| Sep 03, 2026 | 50.60 | 51.80 | 50.00 | 51.00 | 51.00 | +1.19% | 1,090 | 1.11 |
| Sep 02, 2026 | 50.40 | 51.40 | 50.40 | 50.40 | 50.40 | 0.00% | 623 | 0.61 |
