LPKF Laser & Electronics SE (BIT:1LPK)
Italy · Delayed Price · Currency is EUR 14.90
-1.20 (-7.45%)
At close: Jul 17, 2026
BIT:1LPK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 15.05 | 15.10 | 14.75 | 14.95 | 14.95 | 0.34% | 468 |
| Jul 17, 2026 | 14.90 | 14.90 | 14.65 | 14.90 | 14.90 | -7.45% | 542 |
| Jul 16, 2026 | 16.40 | 16.40 | 16.15 | 16.10 | 16.10 | -5.57% | 405 |
| Jul 15, 2026 | 17.55 | 17.55 | 17.25 | 17.05 | 17.05 | 0.29% | 584 |
| Jul 14, 2026 | 16.75 | 16.75 | 16.75 | 17.00 | 17.00 | -0.87% | 1 |
| Jul 13, 2026 | 16.95 | 16.95 | 16.85 | 17.15 | 17.15 | -1.44% | 949 |
| Jul 10, 2026 | 17.45 | 17.45 | 17.45 | 17.40 | 17.40 | -1.97% | 3 |
| Jul 9, 2026 | 17.20 | 17.75 | 17.20 | 17.75 | 17.75 | 6.61% | 339 |
| Jul 8, 2026 | 16.75 | 16.75 | 16.30 | 16.65 | 16.65 | -3.20% | 400 |
| Jul 7, 2026 | 17.95 | 18.20 | 17.10 | 17.20 | 17.20 | -11.11% | 538 |
| Jul 6, 2026 | 18.95 | 19.95 | 18.70 | 19.35 | 19.35 | -3.73% | 434 |
| Jul 3, 2026 | 19.10 | 20.10 | 19.10 | 20.10 | 20.10 | 5.24% | 440 |
| Jul 2, 2026 | 20.40 | 20.40 | 19.00 | 19.10 | 19.10 | -9.91% | 405 |
| Jul 1, 2026 | 21.20 | 21.70 | 21.20 | 21.20 | 21.20 | -2.30% | 944 |
| Jun 30, 2026 | 21.30 | 21.40 | 21.10 | 21.70 | 21.70 | 3.83% | 1,276 |
| Jun 29, 2026 | 21.00 | 21.00 | 20.60 | 20.90 | 20.90 | - | 110 |
| Jun 26, 2026 | 22.50 | 22.50 | 21.20 | 20.90 | 20.90 | -9.52% | 595 |
| Jun 25, 2026 | 24.60 | 25.00 | 23.00 | 23.10 | 23.10 | -8.70% | 1,806 |
| Jun 24, 2026 | 25.70 | 27.10 | 25.10 | 25.30 | 25.30 | -4.53% | 107 |
| Jun 23, 2026 | 26.80 | 26.80 | 24.90 | 26.50 | 26.50 | -4.33% | 108 |
| Jun 22, 2026 | 30.20 | 30.20 | 25.70 | 27.70 | 27.70 | -5.78% | 2,929 |
| Jun 19, 2026 | 26.50 | 29.90 | 26.30 | 29.40 | 29.40 | 13.51% | 3,265 |
| Jun 18, 2026 | 26.00 | 26.00 | 23.80 | 25.90 | 25.90 | 0.39% | 258 |
| Jun 17, 2026 | 24.00 | 26.30 | 24.00 | 25.80 | 25.80 | 15.70% | 3,401 |
| Jun 16, 2026 | 23.50 | 24.00 | 22.20 | 22.30 | 22.30 | -2.62% | 159 |
| Jun 15, 2026 | 23.50 | 23.50 | 21.50 | 22.90 | 22.90 | -0.87% | 4,676 |
| Jun 12, 2026 | 20.50 | 22.00 | 20.30 | 23.10 | 23.10 | 8.45% | 2,152 |
| Jun 11, 2026 | 20.90 | 20.90 | 20.40 | 21.30 | 21.30 | 12.70% | 352 |
| Jun 10, 2026 | 18.85 | 19.10 | 18.20 | 18.90 | 18.90 | -1.31% | 2,099 |
| Jun 9, 2026 | 21.10 | 21.10 | 20.30 | 19.15 | 19.15 | -10.09% | 48 |
| Jun 8, 2026 | 22.00 | 22.80 | 20.80 | 21.30 | 21.30 | -1.39% | 849 |
| Jun 5, 2026 | 21.40 | 21.40 | 20.80 | 21.60 | 21.60 | 2.37% | 15 |
| Jun 4, 2026 | 20.50 | 21.50 | 20.40 | 21.10 | 21.10 | -3.21% | 3,313 |
| Jun 3, 2026 | 23.80 | 23.80 | 21.50 | 21.80 | 21.80 | -9.54% | 957 |
| Jun 2, 2026 | 21.80 | 24.20 | 21.80 | 24.10 | 24.10 | 16.43% | 741 |
| Jun 1, 2026 | 21.10 | 21.10 | 20.60 | 20.70 | 20.70 | -5.48% | 580 |
| May 29, 2026 | 22.90 | 23.00 | 22.00 | 21.90 | 21.90 | -8.75% | 770 |
| May 28, 2026 | 24.30 | 24.30 | 23.40 | 24.00 | 24.00 | -1.64% | 790 |
| May 27, 2026 | 27.00 | 27.00 | 24.10 | 24.40 | 24.40 | -12.23% | 4,223 |
| May 26, 2026 | 32.00 | 32.00 | 26.30 | 27.80 | 27.80 | -6.40% | 1,978 |
| May 25, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 18.33% | - |
| May 22, 2026 | 22.40 | 24.20 | 22.40 | 25.10 | 25.10 | 16.20% | 427 |
| May 21, 2026 | 21.30 | 21.50 | 21.00 | 21.60 | 21.60 | 4.35% | 727 |
| May 20, 2026 | 20.10 | 20.90 | 20.10 | 20.70 | 20.70 | 7.25% | 357 |
| May 19, 2026 | 20.90 | 20.90 | 18.70 | 19.30 | 19.30 | -12.27% | 3,894 |
| May 18, 2026 | 21.50 | 23.00 | 21.50 | 22.00 | 22.00 | -0.45% | 929 |
| May 15, 2026 | 24.00 | 24.00 | 21.90 | 22.10 | 22.10 | -7.53% | 1,533 |
| May 14, 2026 | 25.40 | 25.40 | 24.20 | 23.90 | 23.90 | -6.27% | 389 |
| May 13, 2026 | 25.30 | 25.60 | 24.30 | 25.50 | 25.50 | 10.87% | 2,114 |
| May 12, 2026 | 27.50 | 27.50 | 24.60 | 23.00 | 23.00 | -18.15% | 3,295 |