LPKF Laser & Electronics SE (BIT:1LPK)
Italy · Delayed Price · Currency is EUR 7.11
0.00 (0.00%)
At close: Sep 17, 2025
BIT:1LPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.13% | - |
| Sep 18, 2025 | 7.13 | 7.13 | 7.13 | 7.09 | 7.09 | 0.85% | 683 |
| Sep 17, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.43% | - |
| Sep 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.55% | - |
| Sep 15, 2025 | 7.16 | 7.29 | 7.09 | 7.11 | 7.11 | -2.07% | 1,647 |
| Sep 12, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 2.98% | - |
| Sep 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -8.32% | - |
| Sep 10, 2025 | 7.74 | 7.74 | 7.74 | 7.69 | 7.69 | -2.53% | 1 |
| Sep 9, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.13% | - |
| Sep 8, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Sep 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Sep 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.87% | - |
| Sep 3, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.38% | - |
| Sep 2, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.13% | - |
| Sep 1, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.50% | - |
| Aug 29, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.63% | - |
| Aug 28, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 27, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.75% | - |
| Aug 26, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 1.01% | - |
| Aug 25, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.25% | - |
| Aug 22, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.12% | - |
| Aug 21, 2025 | 8.10 | 8.10 | 8.10 | 8.07 | 8.07 | - | 175 |
| Aug 20, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - | - |
| Aug 19, 2025 | 8.09 | 8.09 | 8.09 | 8.07 | 8.07 | 0.25% | 999 |
| Aug 18, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.50% | - |
| Aug 14, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.50% | - |
| Aug 13, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.25% | - |
| Aug 12, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - | - |
| Aug 11, 2025 | 8.03 | 8.03 | 8.03 | 8.07 | 8.07 | -0.86% | 1,246 |
| Aug 8, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.12% | - |
| Aug 7, 2025 | 8.07 | 8.07 | 8.07 | 8.13 | 8.13 | -0.12% | 64 |
| Aug 6, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -1.57% | - |
| Aug 5, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.85% | - |
| Aug 4, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.12% | - |
| Aug 1, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 3.41% | - |
| Jul 31, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -3.30% | - |
| Jul 30, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.61% | - |
| Jul 29, 2025 | 8.25 | 8.25 | 8.25 | 8.24 | 8.24 | -0.72% | 123 |
| Jul 28, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Jul 25, 2025 | 8.29 | 8.29 | 8.29 | 8.25 | 8.25 | -2.71% | 30 |
| Jul 24, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -1.28% | - |
| Jul 23, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.12% | - |
| Jul 22, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -1.15% | - |
| Jul 21, 2025 | 8.74 | 8.74 | 8.74 | 8.68 | 8.68 | 1.52% | 11 |
| Jul 18, 2025 | 8.40 | 8.40 | 8.40 | 8.55 | 8.55 | -0.81% | 150 |
| Jul 17, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.92% | - |
| Jul 16, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.35% | - |
| Jul 15, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -1.25% | - |
| Jul 14, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -2.12% | - |
| Jul 11, 2025 | 8.79 | 8.79 | 8.79 | 8.97 | 8.97 | -1.10% | 139 |