LPKF Laser & Electronics SE (BIT:1LPK)
Italy · Delayed Price · Currency is EUR 15.00
-0.85 (-5.36%)
At close: Aug 14, 2026
BIT:1LPK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 14.85 | 14.95 | 14.65 | 15.00 | 15.00 | -5.36% | 975 |
| Aug 13, 2026 | 15.75 | 15.95 | 15.75 | 15.85 | 15.85 | -5.37% | 70 |
| Aug 12, 2026 | 16.25 | 16.90 | 16.25 | 16.75 | 16.75 | 7.03% | 73 |
| Aug 11, 2026 | 17.20 | 17.20 | 15.65 | 15.65 | 15.65 | -0.32% | 109 |
| Aug 10, 2026 | 15.70 | 15.70 | 15.65 | 15.70 | 15.70 | 1.95% | 210 |
| Aug 7, 2026 | 15.45 | 15.45 | 15.45 | 15.40 | 15.40 | 1.32% | 2 |
| Aug 6, 2026 | 14.80 | 14.80 | 14.80 | 15.20 | 15.20 | -0.65% | 1 |
| Aug 5, 2026 | 15.35 | 15.35 | 14.85 | 15.30 | 15.30 | -1.92% | 974 |
| Aug 4, 2026 | 14.90 | 15.60 | 14.90 | 15.60 | 15.60 | 7.22% | 159 |
| Aug 3, 2026 | 13.95 | 13.95 | 13.95 | 14.55 | 14.55 | -0.68% | 1 |
| Jul 31, 2026 | 14.85 | 14.85 | 14.85 | 14.65 | 14.65 | 0.69% | 2 |
| Jul 30, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 6.59% | - |
| Jul 29, 2026 | 13.40 | 14.05 | 13.40 | 13.65 | 13.65 | 0.37% | 23 |
| Jul 28, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -7.80% | - |
| Jul 27, 2026 | 14.80 | 14.80 | 14.80 | 14.75 | 14.75 | 4.61% | 17 |
| Jul 24, 2026 | 14.15 | 14.15 | 14.15 | 14.10 | 14.10 | 4.44% | 39 |
| Jul 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -19.40% | - |
| Jul 22, 2026 | 16.15 | 16.40 | 16.15 | 16.75 | 16.75 | 1.52% | 12 |
| Jul 21, 2026 | 15.60 | 16.60 | 15.60 | 16.50 | 16.50 | 10.37% | 640 |
| 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 |