LKQ Corporation (BIT:1LKQ)
Italy · Delayed Price · Currency is EUR 21.24
0.00 (0.00%)
Last updated: Jun 1, 2026, 9:00 AM CET
BIT:1LKQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -1.58% | - |
| Jun 1, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -2.95% | - |
| May 29, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.13% | - |
| May 28, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -1.35% | - |
| May 27, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 2.97% | - |
| May 26, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -8.11% | - |
| May 25, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 8.83% | - |
| May 22, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 2.39% | - |
| May 21, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 6.04% | - |
| May 20, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.40% | - |
| May 19, 2026 | 21.56 | 21.56 | 21.56 | 21.24 | 20.98 | 0.85% | 2 |
| May 18, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 20.80 | -2.75% | - |
| May 15, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.39 | -4.88% | - |
| May 14, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.49 | 0.02% | - |
| May 13, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.48 | -2.88% | - |
| May 12, 2026 | 23.92 | 23.92 | 23.92 | 23.44 | 23.15 | -2.03% | 34 |
| May 11, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.63 | -3.04% | - |
| May 8, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.37 | -0.14% | - |
| May 7, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.40 | -0.26% | - |
| May 6, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.47 | 3.04% | - |
| May 5, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 23.75 | 2.56% | - |
| May 4, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.15 | -13.30% | - |
| Apr 30, 2026 | 27.31 | 27.31 | 27.25 | 27.04 | 26.71 | 2.89% | 236 |
| Apr 29, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 25.95 | -3.38% | - |
| Apr 28, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.86 | 6.86% | - |
| Apr 27, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.14 | -3.67% | - |
| Apr 24, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.10 | 2.07% | - |
| Apr 23, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.57 | -2.74% | - |
| Apr 22, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.29 | -0.67% | - |
| Apr 21, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.47 | 4.67% | - |
| Apr 20, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.29 | -3.87% | - |
| Apr 17, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.31 | 5.19% | - |
| Apr 16, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.01 | -4.18% | - |
| Apr 15, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.10 | 2.28% | - |
| Apr 14, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.52 | 1.19% | - |
| Apr 13, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.21 | -3.00% | - |
| Apr 10, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 25.99 | 2.06% | - |
| Apr 9, 2026 | 25.41 | 25.41 | 25.41 | 25.79 | 25.47 | 5.29% | 100 |
| Apr 8, 2026 | 25.30 | 25.30 | 25.30 | 24.49 | 24.19 | 1.30% | 36 |
| Apr 7, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 23.88 | -4.07% | - |
| Apr 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.89 | -0.79% | - |
| Apr 1, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.09 | 0.79% | - |
| Mar 31, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.89 | -0.79% | - |
| Mar 30, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.09 | -0.78% | - |
| Mar 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.29 | -0.78% | - |
| Mar 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.49 | 2.38% | - |
| Mar 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.89 | - | - |
| Mar 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.89 | 1.61% | - |
| Mar 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.50 | 0.81% | - |
| Mar 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.30 | - | - |