LPKF Laser & Electronics SE (BIT:1LPK)
Italy · Delayed Price · Currency is EUR 22.30
-1.80 (-7.47%)
Last updated: Jun 3, 2026, 2:48 PM CET
BIT:1LPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 30.20 | 30.20 | 26.20 | 28.10 | 28.10 | 2.18% | 1,738 |
| May 8, 2026 | 27.50 | 27.50 | 23.60 | 27.50 | 27.50 | 10.00% | 385 |
| May 7, 2026 | 24.20 | 25.50 | 23.40 | 25.00 | 25.00 | 6.38% | 1,394 |
| May 6, 2026 | 24.70 | 24.80 | 22.70 | 23.50 | 23.50 | 4.44% | 2,191 |
| May 5, 2026 | 19.90 | 23.10 | 19.90 | 22.50 | 22.50 | 9.22% | 227 |
| May 4, 2026 | 19.65 | 21.30 | 19.55 | 20.60 | 20.60 | 24.47% | 2,241 |
| Apr 30, 2026 | 18.00 | 18.20 | 16.65 | 16.55 | 16.55 | -11.26% | 875 |
| Apr 29, 2026 | 18.75 | 19.00 | 18.75 | 18.65 | 18.65 | 13.03% | 1,507 |
| Apr 28, 2026 | 16.75 | 16.75 | 15.10 | 16.50 | 16.50 | - | 1,011 |
| Apr 27, 2026 | 17.35 | 17.35 | 16.15 | 16.50 | 16.50 | 6.11% | 958 |
| Apr 24, 2026 | 15.10 | 15.95 | 15.10 | 15.55 | 15.55 | 6.51% | 459 |
| Apr 23, 2026 | 14.45 | 14.55 | 14.20 | 14.60 | 14.60 | -6.71% | 635 |
| Apr 22, 2026 | 16.00 | 18.10 | 15.70 | 15.65 | 15.65 | 9.06% | 3,505 |
| Apr 21, 2026 | 14.20 | 14.55 | 13.65 | 14.35 | 14.35 | 12.55% | 1,655 |
| Apr 20, 2026 | 12.20 | 12.95 | 12.20 | 12.75 | 12.75 | 3.66% | 1,889 |
| Apr 17, 2026 | 13.15 | 14.00 | 12.70 | 12.30 | 12.30 | 9.82% | 395 |
| Apr 16, 2026 | 10.70 | 11.05 | 10.70 | 11.20 | 11.20 | 9.80% | 2,762 |
| Apr 15, 2026 | 9.80 | 9.80 | 9.80 | 10.20 | 10.20 | 0.49% | 492 |
| Apr 14, 2026 | 9.92 | 10.05 | 9.92 | 10.15 | 10.15 | 4.42% | 868 |
| Apr 13, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 27.89% | - |
| Apr 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.88% | - |
| Apr 9, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -2.86% | - |
| Apr 8, 2026 | 7.54 | 7.54 | 7.54 | 7.68 | 7.68 | 3.23% | 150 |
| Apr 7, 2026 | 7.06 | 7.10 | 7.06 | 7.44 | 7.44 | 11.71% | 323 |
| Apr 2, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.30% | - |
| Apr 1, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 4.90% | - |
| Mar 31, 2026 | 6.44 | 6.44 | 6.44 | 6.33 | 6.33 | 2.76% | 139 |
| Mar 30, 2026 | 6.22 | 6.22 | 6.22 | 6.16 | 6.16 | -3.75% | 400 |
| Mar 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.11% | - |
| Mar 26, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -5.66% | - |
| Mar 25, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 10.00% | - |
| Mar 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Mar 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | - |