LPKF Laser & Electronics SE (BIT:1LPK)
Italy · Delayed Price · Currency is EUR 17.05
+0.90 (5.57%)
At close: Oct 2, 2026
BIT:1LPK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 16.95 | 17.25 | 16.75 | 17.05 | 17.05 | 5.57% | 656 |
| Oct 1, 2026 | 15.80 | 16.00 | 15.60 | 16.15 | 16.15 | 3.86% | 1,556 |
| Sep 30, 2026 | 16.40 | 16.65 | 15.15 | 15.55 | 15.55 | -1.27% | 1,125 |
| Sep 29, 2026 | 15.80 | 15.85 | 15.65 | 15.75 | 15.75 | 7.88% | 1,026 |
| Sep 28, 2026 | 14.65 | 14.65 | 14.55 | 14.60 | 14.60 | 1.04% | 103 |
| Sep 25, 2026 | 14.55 | 14.55 | 14.20 | 14.45 | 14.45 | -0.69% | 198 |
| Sep 24, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -9.06% | - |
| Sep 23, 2026 | 14.60 | 16.70 | 14.60 | 16.00 | 16.00 | 10.73% | 820 |
| Sep 22, 2026 | 13.65 | 14.40 | 13.50 | 14.45 | 14.45 | 5.47% | 249 |
| Sep 21, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 11.38% | - |
| Sep 18, 2026 | 12.45 | 12.45 | 12.45 | 12.30 | 12.30 | -0.81% | 121 |
| Sep 17, 2026 | 12.05 | 12.65 | 12.05 | 12.40 | 12.40 | 2.48% | 90 |
| Sep 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 3.42% | 1 |
| Sep 15, 2026 | 11.70 | 11.70 | 11.55 | 11.70 | 11.70 | -1.27% | 3 |
| Sep 14, 2026 | 11.70 | 11.70 | 11.60 | 11.85 | 11.85 | -7.78% | 139 |
| Sep 11, 2026 | 12.90 | 12.90 | 12.90 | 12.85 | 12.85 | -0.77% | 1 |
| Sep 10, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -2.26% | 6 |
| Sep 9, 2026 | 13.50 | 13.50 | 13.25 | 13.25 | 13.25 | -2.21% | 13 |
| Sep 8, 2026 | 13.40 | 13.40 | 13.40 | 13.55 | 13.55 | -1.45% | 1 |
| Sep 7, 2026 | 13.40 | 13.40 | 13.40 | 13.75 | 13.75 | 4.17% | 1 |
| Sep 4, 2026 | 13.55 | 13.55 | 13.20 | 13.20 | 13.20 | 0.76% | 13 |
| Sep 3, 2026 | 13.25 | 13.25 | 13.25 | 13.10 | 13.10 | -1.13% | 1 |
| Sep 2, 2026 | 13.05 | 13.05 | 13.05 | 13.25 | 13.25 | 2.32% | 1 |
| Sep 1, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -3.36% | 1 |
| Aug 31, 2026 | 13.20 | 13.20 | 13.20 | 13.40 | 13.40 | 1.52% | 1 |
| Aug 28, 2026 | 13.50 | 13.50 | 13.15 | 13.20 | 13.20 | -4.00% | 3 |
| Aug 27, 2026 | 13.80 | 13.80 | 13.80 | 13.75 | 13.75 | 4.17% | 1 |
| Aug 26, 2026 | 13.10 | 13.10 | 13.10 | 13.20 | 13.20 | 2.33% | 1 |
| Aug 25, 2026 | 13.10 | 13.10 | 13.10 | 12.90 | 12.90 | 2.38% | 2 |
| Aug 24, 2026 | 12.85 | 12.85 | 12.75 | 12.60 | 12.60 | -3.82% | 103 |
| Aug 21, 2026 | 13.35 | 13.35 | 13.30 | 13.10 | 13.10 | -2.96% | 6 |
| Aug 20, 2026 | 13.45 | 13.45 | 13.40 | 13.50 | 13.50 | -1.10% | 6 |
| Aug 19, 2026 | 13.65 | 13.65 | 13.55 | 13.65 | 13.65 | -0.73% | 102 |
| Aug 18, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -9.24% | - |
| Aug 17, 2026 | 15.00 | 15.00 | 15.00 | 15.15 | 15.15 | 1.00% | 3 |
| 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 |