LPKF Laser & Electronics SE (ETR:LPK)
Germany · Delayed Price · Currency is EUR 10.25
-0.55 (-5.09%)
Nov 4, 2026, 5:39 PM CET
ETR:LPK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 10.50 | 11.00 | 10.25 | 10.25 | 10.25 | -5.09% | 176,599 |
| Nov 3, 2026 | 9.86 | 11.05 | 9.78 | 10.80 | 10.80 | 3.85% | 171,065 |
| Nov 2, 2026 | 10.50 | 10.70 | 10.20 | 10.40 | 10.40 | 1.46% | 164,134 |
| Oct 30, 2026 | 10.80 | 10.80 | 10.05 | 10.25 | 10.25 | -8.48% | 276,426 |
| Oct 29, 2026 | 10.55 | 11.30 | 10.40 | 11.20 | 11.20 | -3.86% | 286,625 |
| Oct 28, 2026 | 12.10 | 12.10 | 11.50 | 11.65 | 11.65 | -0.43% | 116,826 |
| Oct 27, 2026 | 11.35 | 11.70 | 11.05 | 11.70 | 11.70 | 3.54% | 125,442 |
| Oct 26, 2026 | 10.55 | 11.40 | 10.55 | 11.30 | 11.30 | 6.60% | 169,999 |
| Oct 23, 2026 | 10.55 | 10.95 | 10.45 | 10.60 | 10.60 | 0.47% | 148,328 |
| Oct 22, 2026 | 11.15 | 11.20 | 10.50 | 10.55 | 10.55 | -8.26% | 183,274 |
| Oct 21, 2026 | 11.35 | 11.60 | 11.20 | 11.50 | 11.50 | 3.14% | 128,294 |
| Oct 20, 2026 | 11.30 | 11.30 | 10.85 | 11.15 | 11.15 | -3.04% | 197,753 |
| Oct 19, 2026 | 11.90 | 12.15 | 11.45 | 11.50 | 11.50 | -4.17% | 187,437 |
| Oct 16, 2026 | 12.55 | 12.65 | 11.80 | 12.00 | 12.00 | -0.83% | 298,248 |
| Oct 15, 2026 | 12.45 | 12.45 | 11.75 | 12.10 | 12.10 | -6.92% | 345,040 |
| Oct 14, 2026 | 13.35 | 13.45 | 12.95 | 13.00 | 13.00 | -2.26% | 210,357 |
| Oct 13, 2026 | 13.75 | 13.80 | 13.10 | 13.30 | 13.30 | -3.97% | 172,830 |
| Oct 12, 2026 | 14.15 | 14.15 | 13.80 | 13.85 | 13.85 | -2.46% | 149,158 |
| Oct 9, 2026 | 14.30 | 14.85 | 14.05 | 14.20 | 14.20 | 1.07% | 233,646 |
| Oct 8, 2026 | 14.85 | 14.85 | 14.05 | 14.05 | 14.05 | -6.02% | 209,959 |
| Oct 7, 2026 | 16.00 | 16.00 | 14.95 | 14.95 | 14.95 | -8.00% | 229,547 |
| Oct 6, 2026 | 16.20 | 17.00 | 16.10 | 16.25 | 16.25 | 1.56% | 182,205 |
| Oct 5, 2026 | 17.05 | 17.20 | 15.80 | 16.00 | 16.00 | -5.88% | 240,839 |
| Oct 2, 2026 | 16.45 | 17.25 | 16.35 | 17.00 | 17.00 | 5.92% | 277,477 |
| Oct 1, 2026 | 15.50 | 16.45 | 15.35 | 16.05 | 16.05 | 4.56% | 376,766 |
| Sep 30, 2026 | 16.10 | 16.80 | 13.40 | 15.35 | 15.35 | -2.54% | 899,379 |
| Sep 29, 2026 | 14.60 | 16.00 | 14.50 | 15.75 | 15.75 | 8.62% | 225,457 |
| Sep 28, 2026 | 14.25 | 14.90 | 14.20 | 14.50 | 14.50 | 1.40% | 138,758 |
| Sep 25, 2026 | 14.70 | 14.70 | 14.15 | 14.30 | 14.30 | -1.38% | 170,550 |
| Sep 24, 2026 | 15.80 | 15.80 | 14.00 | 14.50 | 14.50 | -8.23% | 440,809 |
| Sep 23, 2026 | 14.30 | 17.35 | 14.15 | 15.80 | 15.80 | 10.10% | 624,288 |
| Sep 22, 2026 | 13.50 | 14.60 | 13.25 | 14.35 | 14.35 | 4.74% | 266,385 |
| Sep 21, 2026 | 12.45 | 13.70 | 12.45 | 13.70 | 13.70 | 10.93% | 182,838 |
| Sep 18, 2026 | 12.40 | 12.75 | 12.30 | 12.35 | 12.35 | 0.41% | 99,107 |
| Sep 17, 2026 | 12.15 | 12.70 | 12.05 | 12.30 | 12.30 | 2.07% | 115,949 |
| Sep 16, 2026 | 11.80 | 12.25 | 11.80 | 12.05 | 12.05 | 3.88% | 104,604 |
| Sep 15, 2026 | 11.95 | 11.95 | 11.50 | 11.60 | 11.60 | -2.11% | 111,997 |
| Sep 14, 2026 | 12.50 | 12.50 | 11.50 | 11.85 | 11.85 | -8.14% | 239,799 |
| Sep 11, 2026 | 12.90 | 13.15 | 12.75 | 12.90 | 12.90 | - | 110,863 |
| Sep 10, 2026 | 13.20 | 13.30 | 12.70 | 12.90 | 12.90 | -2.27% | 116,560 |
| Sep 9, 2026 | 13.50 | 13.65 | 13.10 | 13.20 | 13.20 | -2.58% | 147,638 |
| Sep 8, 2026 | 13.60 | 13.65 | 13.35 | 13.55 | 13.55 | -1.09% | 159,124 |
| Sep 7, 2026 | 13.50 | 13.90 | 13.40 | 13.70 | 13.70 | 3.01% | 141,571 |
| Sep 4, 2026 | 13.10 | 13.65 | 13.10 | 13.30 | 13.30 | 2.31% | 190,961 |
| Sep 3, 2026 | 13.00 | 13.40 | 12.95 | 13.00 | 13.00 | -0.76% | 158,633 |
| Sep 2, 2026 | 12.85 | 13.30 | 12.85 | 13.10 | 13.10 | 0.77% | 133,224 |
| Sep 1, 2026 | 13.25 | 13.40 | 12.90 | 13.00 | 13.00 | -2.26% | 108,345 |
| Aug 31, 2026 | 13.05 | 13.50 | 12.95 | 13.30 | 13.30 | 0.76% | 117,489 |
| Aug 28, 2026 | 13.90 | 13.90 | 13.10 | 13.20 | 13.20 | -4.35% | 171,387 |
| Aug 27, 2026 | 13.55 | 14.00 | 13.50 | 13.80 | 13.80 | 4.55% | 163,604 |