LPKF Laser & Electronics SE (BIT:1LPK)
Italy · Delayed Price · Currency is EUR 6.33
+0.17 (2.76%)
Last updated: Mar 31, 2026, 3:46 PM CET
BIT:1LPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 6.44 | 6.44 | 6.44 | 6.33 | 6.33 | 2.76% | 139 |
| Mar 30, 2026 | 6.22 | 6.22 | 6.22 | 6.16 | 6.16 | -3.75% | 400 |
| Mar 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.11% | - |
| Mar 26, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -5.66% | - |
| Mar 25, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 10.00% | - |
| Mar 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Mar 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | - |
| Mar 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Mar 19, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.91% | - |
| Mar 18, 2026 | 5.83 | 5.83 | 5.83 | 6.40 | 6.40 | -0.16% | 2 |
| Mar 17, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -6.01% | - |
| Mar 16, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.58% | - |
| Mar 13, 2026 | 6.91 | 6.92 | 6.91 | 6.86 | 6.86 | -1.72% | 2 |
| Mar 12, 2026 | 6.92 | 6.92 | 6.92 | 6.98 | 6.98 | -1.55% | 1,291 |
| Mar 11, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.98% | - |
| Mar 10, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.70% | - |
| Mar 9, 2026 | 6.99 | 6.99 | 6.99 | 7.11 | 7.11 | -1.11% | 323 |
| Mar 6, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -2.31% | - |
| Mar 5, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -1.34% | - |
| Mar 4, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 5.22% | - |
| Mar 3, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -2.61% | - |
| Mar 2, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -1.09% | - |
| Feb 27, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | - |
| Feb 26, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.41% | - |
| Feb 25, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.14% | - |
| Feb 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Feb 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.13% | - |
| Feb 20, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1.93% | - |
| Feb 19, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.55% | - |
| Feb 18, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -3.08% | - |
| Feb 17, 2026 | 7.65 | 7.65 | 7.50 | 7.46 | 7.46 | 0.67% | 156 |
| Feb 16, 2026 | 7.65 | 7.65 | 7.65 | 7.41 | 7.41 | -0.54% | 417 |
| Feb 13, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 3.19% | - |
| Feb 12, 2026 | 7.56 | 7.56 | 7.55 | 7.22 | 7.22 | -7.79% | 400 |
| Feb 11, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -1.01% | - |
| Feb 10, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 1.67% | - |
| Feb 9, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 7.31% | - |
| Feb 6, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.55% | - |
| Feb 5, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -3.87% | 1,079 |
| Feb 4, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.85% | - |
| Feb 3, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.52% | - |
| Feb 2, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.77% | - |
| Jan 30, 2026 | 7.86 | 7.93 | 7.86 | 7.82 | 7.82 | 4.41% | 3,324 |
| Jan 29, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.13% | - |
| Jan 28, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 3.17% | - |
| Jan 27, 2026 | 6.98 | 6.98 | 6.98 | 7.25 | 7.25 | 2.98% | 560 |
| Jan 26, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.68% | - |
| Jan 23, 2026 | 7.06 | 7.06 | 7.06 | 7.16 | 7.16 | -2.98% | 560 |
| Jan 22, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 3.94% | - |
| Jan 21, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 3.50% | - |