LPKF Laser & Electronics SE (ETR:LPK)
Germany · Delayed Price · Currency is EUR 5.55
-0.01 (-0.18%)
Dec 12, 2025, 5:28 PM CET
ETR:LPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 5.62 | 5.71 | 5.52 | 5.53 | 5.53 | -0.54% | 35,762 |
| Dec 11, 2025 | 5.50 | 5.64 | 5.50 | 5.56 | 5.56 | -0.54% | 8,475 |
| Dec 10, 2025 | 5.53 | 5.62 | 5.51 | 5.59 | 5.59 | 0.72% | 13,042 |
| Dec 9, 2025 | 5.60 | 5.68 | 5.55 | 5.55 | 5.55 | -0.54% | 40,723 |
| Dec 8, 2025 | 5.79 | 5.79 | 5.57 | 5.58 | 5.58 | -2.11% | 12,515 |
| Dec 5, 2025 | 5.78 | 5.79 | 5.66 | 5.70 | 5.70 | -0.70% | 16,366 |
| Dec 4, 2025 | 5.80 | 5.90 | 5.70 | 5.74 | 5.74 | -1.20% | 26,280 |
| Dec 3, 2025 | 5.72 | 5.93 | 5.64 | 5.81 | 5.81 | -0.17% | 27,142 |
| Dec 2, 2025 | 5.78 | 5.84 | 5.75 | 5.82 | 5.82 | 1.75% | 12,171 |
| Dec 1, 2025 | 5.97 | 5.97 | 5.60 | 5.72 | 5.72 | -3.70% | 28,833 |
| Nov 28, 2025 | 5.80 | 5.97 | 5.80 | 5.94 | 5.94 | 2.77% | 45,086 |
| Nov 27, 2025 | 5.68 | 5.82 | 5.68 | 5.78 | 5.78 | 1.58% | 38,076 |
| Nov 26, 2025 | 5.66 | 5.71 | 5.57 | 5.69 | 5.69 | 1.97% | 36,556 |
| Nov 25, 2025 | 5.63 | 5.63 | 5.43 | 5.58 | 5.58 | 1.64% | 45,047 |
| Nov 24, 2025 | 5.40 | 5.55 | 5.40 | 5.49 | 5.49 | 1.48% | 20,363 |
| Nov 21, 2025 | 5.36 | 5.51 | 5.36 | 5.41 | 5.41 | -0.73% | 22,106 |
| Nov 20, 2025 | 5.50 | 5.57 | 5.45 | 5.45 | 5.45 | -0.73% | 19,879 |
| Nov 19, 2025 | 5.53 | 5.59 | 5.49 | 5.49 | 5.49 | -0.72% | 12,571 |
| Nov 18, 2025 | 5.55 | 5.66 | 5.48 | 5.53 | 5.53 | -1.25% | 25,396 |
| Nov 17, 2025 | 5.68 | 5.79 | 5.59 | 5.60 | 5.60 | -1.41% | 41,448 |
| Nov 14, 2025 | 5.65 | 5.75 | 5.61 | 5.68 | 5.68 | 0.53% | 48,909 |
| Nov 13, 2025 | 5.83 | 5.83 | 5.63 | 5.65 | 5.65 | -1.40% | 45,079 |
| Nov 12, 2025 | 5.70 | 5.83 | 5.70 | 5.73 | 5.73 | -1.04% | 18,392 |
| Nov 11, 2025 | 5.86 | 5.93 | 5.78 | 5.79 | 5.79 | -0.86% | 54,635 |
| Nov 10, 2025 | 5.86 | 6.00 | 5.84 | 5.84 | 5.84 | 0.52% | 23,595 |
| Nov 7, 2025 | 5.99 | 6.06 | 5.70 | 5.81 | 5.81 | -2.02% | 49,508 |
| Nov 6, 2025 | 6.06 | 6.06 | 5.87 | 5.93 | 5.93 | -1.33% | 54,473 |
| Nov 5, 2025 | 6.11 | 6.17 | 5.71 | 6.01 | 6.01 | -2.12% | 199,621 |
| Nov 4, 2025 | 6.75 | 6.75 | 6.06 | 6.14 | 6.14 | -9.44% | 112,990 |
| Nov 3, 2025 | 6.65 | 6.86 | 6.60 | 6.78 | 6.78 | 2.73% | 40,923 |
| Oct 31, 2025 | 6.96 | 6.96 | 6.60 | 6.60 | 6.60 | -5.58% | 58,946 |
| Oct 30, 2025 | 7.16 | 7.24 | 6.77 | 6.99 | 6.99 | -2.24% | 92,491 |
| Oct 29, 2025 | 7.25 | 7.25 | 7.13 | 7.15 | 7.15 | -0.42% | 40,241 |
| Oct 28, 2025 | 7.08 | 7.22 | 7.08 | 7.18 | 7.18 | 1.13% | 58,473 |
| Oct 27, 2025 | 7.20 | 7.20 | 7.05 | 7.10 | 7.10 | -0.56% | 29,604 |
| Oct 24, 2025 | 7.15 | 7.19 | 7.12 | 7.14 | 7.14 | 0.14% | 46,726 |
| Oct 23, 2025 | 6.97 | 7.19 | 6.96 | 7.13 | 7.13 | 3.63% | 75,034 |
| Oct 22, 2025 | 6.85 | 6.94 | 6.82 | 6.88 | 6.88 | - | 19,265 |
| Oct 21, 2025 | 6.90 | 6.92 | 6.83 | 6.88 | 6.88 | -0.29% | 23,814 |
| Oct 20, 2025 | 6.93 | 7.00 | 6.85 | 6.90 | 6.90 | -1.29% | 31,798 |
| Oct 17, 2025 | 6.99 | 7.09 | 6.91 | 6.99 | 6.99 | - | 62,910 |
| Oct 16, 2025 | 6.99 | 7.02 | 6.96 | 6.99 | 6.99 | -0.14% | 8,707 |
| Oct 15, 2025 | 7.19 | 7.19 | 6.97 | 7.00 | 7.00 | -0.14% | 21,992 |
| Oct 14, 2025 | 7.09 | 7.10 | 6.98 | 7.01 | 7.01 | -0.14% | 31,211 |
| Oct 13, 2025 | 7.01 | 7.10 | 7.00 | 7.02 | 7.02 | - | 23,801 |
| Oct 10, 2025 | 7.08 | 7.20 | 7.02 | 7.02 | 7.02 | -1.40% | 20,169 |
| Oct 9, 2025 | 7.26 | 7.28 | 7.06 | 7.12 | 7.12 | -1.11% | 15,842 |
| Oct 8, 2025 | 7.06 | 7.21 | 7.06 | 7.20 | 7.20 | 0.70% | 21,727 |
| Oct 7, 2025 | 7.28 | 7.28 | 7.07 | 7.15 | 7.15 | -1.11% | 75,306 |
| Oct 6, 2025 | 7.28 | 7.28 | 7.18 | 7.23 | 7.23 | 0.28% | 43,984 |