LKQ Corporation (BIT:1LKQ)
Italy · Delayed Price · Currency is EUR 26.63
+1.31 (5.19%)
At close: Apr 17, 2026
BIT:1LKQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -4.18% | - |
| Apr 15, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 2.28% | - |
| Apr 14, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.19% | - |
| Apr 13, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -3.00% | - |
| Apr 10, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 2.06% | - |
| Apr 9, 2026 | 25.41 | 25.41 | 25.41 | 25.79 | 25.79 | 5.29% | 100 |
| Apr 8, 2026 | 25.30 | 25.30 | 25.30 | 24.49 | 24.49 | 1.30% | 36 |
| Apr 7, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -4.07% | - |
| Apr 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Apr 1, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Mar 31, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Mar 30, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Mar 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Mar 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Mar 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Mar 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Mar 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Mar 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Mar 19, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Mar 18, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Mar 17, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Mar 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Mar 13, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| Mar 12, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Mar 11, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Mar 10, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.34 | - | - |
| Mar 9, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.34 | -1.48% | - |
| Mar 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.74 | -2.17% | - |
| Mar 5, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.33 | - | - |
| Mar 4, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.33 | -2.13% | - |
| Mar 3, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.93 | 2.17% | - |
| Mar 2, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.33 | - | - |
| Feb 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.33 | 2.22% | - |
| Feb 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.74 | -3.57% | - |
| Feb 25, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.73 | -2.10% | - |
| Feb 24, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.32 | 1.42% | - |
| Feb 23, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.93 | - | - |
| Feb 20, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.93 | -0.70% | - |
| Feb 19, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.12 | 3.65% | - |
| Feb 18, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.13 | -0.72% | - |
| Feb 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.33 | -3.50% | - |
| Feb 16, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.32 | 1.42% | - |
| Feb 13, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.93 | - | - |
| Feb 12, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.93 | -4.08% | - |
| Feb 11, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.12 | -1.34% | - |
| Feb 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.51 | 3.47% | - |
| Feb 9, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.52 | -0.69% | - |
| Feb 6, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.72 | - | - |
| Feb 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.72 | 0.69% | - |
| Feb 4, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.52 | 2.86% | - |