LPKF Laser & Electronics SE (BIT:1LPK)
Italy · Delayed Price · Currency is EUR 7.12
0.00 (0.00%)
At close: Oct 28, 2025
BIT:1LPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -3.76% | - |
| Oct 30, 2025 | 7.04 | 7.04 | 7.04 | 6.91 | 6.91 | -3.63% | 1,400 |
| Oct 29, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.14% | - |
| Oct 28, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.70% | - |
| Oct 27, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.70% | - |
| Oct 24, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.56% | - |
| Oct 23, 2025 | 7.18 | 7.18 | 7.11 | 7.12 | 7.12 | 2.74% | 1,603 |
| Oct 22, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1.02% | - |
| Oct 21, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.58% | - |
| Oct 20, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.00% | - |
| Oct 17, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.71% | - |
| Oct 16, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.29% | - |
| Oct 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.14% | - |
| Oct 14, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.85% | - |
| Oct 13, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.28% | - |
| Oct 10, 2025 | 7.09 | 7.09 | 7.09 | 7.05 | 7.05 | -0.70% | 211 |
| Oct 9, 2025 | 7.23 | 7.23 | 7.23 | 7.10 | 7.10 | -1.25% | 239 |
| Oct 8, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.14% | - |
| Oct 7, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.83% | - |
| Oct 6, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.55% | - |
| Oct 3, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1.11% | - |
| Oct 2, 2025 | 7.31 | 7.31 | 7.31 | 7.20 | 7.20 | 2.86% | 40 |
| Oct 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.96% | - |
| Sep 30, 2025 | 7.04 | 7.04 | 7.04 | 7.14 | 7.14 | 2.29% | 79 |
| Sep 29, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.14% | - |
| Sep 26, 2025 | 6.94 | 6.94 | 6.94 | 6.99 | 6.99 | -0.29% | 71 |
| Sep 25, 2025 | 7.02 | 7.02 | 7.02 | 7.01 | 7.01 | -0.71% | 183 |
| Sep 24, 2025 | 7.01 | 7.01 | 7.01 | 7.06 | 7.06 | 0.86% | 79 |
| Sep 23, 2025 | 7.11 | 7.11 | 7.11 | 7.00 | 7.00 | -0.28% | 267 |
| Sep 22, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.14% | - |
| 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% | - |