LPKF Laser & Electronics SE (BIT:1LPK)
Italy · Delayed Price · Currency is EUR 7.83
-0.08 (-1.01%)
At close: Feb 11, 2026
BIT:1LPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 20, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.01% | - |
| Jan 19, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.84% | - |
| Jan 16, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 4.59% | - |
| Jan 15, 2026 | 6.75 | 6.91 | 6.75 | 6.75 | 6.75 | 2.27% | 13 |
| Jan 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.33% | - |
| Jan 13, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.38% | - |
| Jan 12, 2026 | 6.37 | 6.37 | 6.37 | 6.54 | 6.54 | 6.69% | 197 |
| Jan 9, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.82% | - |
| Jan 8, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.82% | - |
| Jan 7, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.16% | - |
| Jan 6, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.99% | - |
| Jan 5, 2026 | 6.13 | 6.13 | 6.13 | 6.08 | 6.08 | 1.84% | 601 |
| Jan 2, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 6.23% | - |
| Dec 30, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 3.69% | - |
| Dec 29, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.18% | - |
| Dec 23, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.18% | - |
| Dec 22, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.37% | - |
| Dec 19, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.28% | - |
| Dec 18, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Dec 17, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.72% | - |
| Dec 16, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.72% | - |
| Dec 15, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.54% | - |
| Dec 12, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.72% | - |
| Dec 11, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.18% | - |
| Dec 10, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | - |
| Dec 9, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.71% | - |
| Dec 8, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.40% | - |
| Dec 5, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.70% | - |
| Dec 4, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Dec 3, 2025 | 5.55 | 5.66 | 5.55 | 5.80 | 5.80 | -0.68% | 3,602 |
| Dec 2, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.92% | - |
| Dec 1, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -3.37% | - |
| Nov 28, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 2.95% | - |
| Nov 27, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.05% | - |
| Nov 26, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.15% | - |