LPKF Laser & Electronics SE (ETR:LPK)
Germany · Delayed Price · Currency is EUR 16.15
+0.50 (3.19%)
Apr 27, 2026, 5:35 PM CET
ETR:LPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 16.55 | 17.65 | 15.45 | 16.20 | - | 3.51% | 783,956 |
| Apr 24, 2026 | 14.70 | 15.85 | 14.65 | 15.65 | 15.65 | 6.46% | 463,633 |
| Apr 23, 2026 | 15.40 | 15.85 | 13.95 | 14.70 | 14.70 | -4.85% | 522,577 |
| Apr 22, 2026 | 15.30 | 18.10 | 15.25 | 15.45 | 15.45 | 6.55% | 1,418,170 |
| Apr 21, 2026 | 13.90 | 14.80 | 13.35 | 14.50 | 14.50 | 17.89% | 1,248,470 |
| Apr 20, 2026 | 11.30 | 13.75 | 11.10 | 12.30 | 12.30 | -3.53% | 1,065,321 |
| Apr 17, 2026 | 11.50 | 14.00 | 11.50 | 12.75 | 12.75 | 12.83% | 1,473,440 |
| Apr 16, 2026 | 10.15 | 11.30 | 10.00 | 11.30 | 11.30 | 10.24% | 450,224 |
| Apr 15, 2026 | 10.05 | 10.30 | 8.98 | 10.25 | 10.25 | 0.49% | 365,207 |
| Apr 14, 2026 | 10.00 | 10.85 | 9.60 | 10.20 | 10.20 | 3.24% | 517,621 |
| Apr 13, 2026 | 7.70 | 9.88 | 7.70 | 9.88 | 9.88 | 30.00% | 1,068,806 |
| Apr 10, 2026 | 7.40 | 7.66 | 7.38 | 7.60 | 7.60 | 2.43% | 39,426 |
| Apr 9, 2026 | 7.58 | 7.58 | 7.22 | 7.42 | 7.42 | -3.39% | 27,789 |
| Apr 8, 2026 | 7.56 | 7.80 | 7.34 | 7.68 | 7.68 | 2.67% | 111,399 |
| Apr 7, 2026 | 6.72 | 7.48 | 6.68 | 7.48 | 7.48 | 11.81% | 95,821 |
| Apr 2, 2026 | 6.64 | 6.73 | 6.41 | 6.69 | 6.69 | 0.60% | 28,310 |
| Apr 1, 2026 | 6.49 | 6.67 | 6.43 | 6.65 | 6.65 | 5.06% | 28,944 |
| Mar 31, 2026 | 6.17 | 6.45 | 6.14 | 6.33 | 6.33 | 2.43% | 68,638 |
| Mar 30, 2026 | 6.40 | 6.40 | 6.03 | 6.18 | 6.18 | -3.59% | 61,966 |
| Mar 27, 2026 | 6.35 | 6.45 | 6.08 | 6.41 | 6.41 | 2.23% | 81,570 |
| Mar 26, 2026 | 6.29 | 6.36 | 5.83 | 6.27 | 6.27 | -6.70% | 177,450 |
| Mar 25, 2026 | 6.20 | 6.72 | 6.19 | 6.72 | 6.72 | 9.80% | 58,847 |
| Mar 24, 2026 | 6.07 | 6.12 | 5.97 | 6.12 | 6.12 | 0.82% | 37,538 |
| Mar 23, 2026 | 5.96 | 6.20 | 5.83 | 6.07 | 6.07 | -3.04% | 92,458 |
| Mar 20, 2026 | 6.21 | 6.34 | 6.21 | 6.26 | 6.26 | 1.29% | 16,153 |
| Mar 19, 2026 | 6.40 | 6.47 | 6.17 | 6.18 | 6.18 | -4.33% | 31,074 |
| Mar 18, 2026 | 6.52 | 6.59 | 6.42 | 6.46 | 6.46 | 0.31% | 38,606 |
| Mar 17, 2026 | 6.82 | 6.82 | 6.39 | 6.44 | 6.44 | -3.45% | 42,602 |
| Mar 16, 2026 | 6.82 | 6.86 | 6.64 | 6.67 | 6.67 | -2.77% | 38,897 |
| Mar 13, 2026 | 6.98 | 6.98 | 6.84 | 6.86 | 6.86 | -2.00% | 34,058 |
| Mar 12, 2026 | 7.09 | 7.13 | 6.94 | 7.00 | 7.00 | -1.69% | 21,178 |
| Mar 11, 2026 | 7.14 | 7.25 | 7.07 | 7.12 | 7.12 | -0.84% | 27,181 |
| Mar 10, 2026 | 7.19 | 7.26 | 7.10 | 7.18 | 7.18 | 1.13% | 18,989 |
| Mar 9, 2026 | 6.98 | 7.10 | 6.95 | 7.10 | 7.10 | -0.84% | 46,233 |
| Mar 6, 2026 | 7.41 | 7.41 | 7.12 | 7.16 | 7.16 | -3.24% | 50,084 |
| Mar 5, 2026 | 7.50 | 7.53 | 7.35 | 7.40 | 7.40 | -1.33% | 56,319 |
| Mar 4, 2026 | 7.15 | 7.50 | 7.07 | 7.50 | 7.50 | 4.90% | 74,274 |
| Mar 3, 2026 | 7.31 | 7.31 | 6.95 | 7.15 | 7.15 | -1.65% | 79,513 |
| Mar 2, 2026 | 7.17 | 7.30 | 7.00 | 7.27 | 7.27 | -1.76% | 80,402 |
| Feb 27, 2026 | 7.41 | 7.45 | 7.25 | 7.40 | 7.40 | - | 42,739 |
| Feb 26, 2026 | 7.45 | 7.50 | 7.30 | 7.40 | 7.40 | -0.67% | 46,895 |
| Feb 25, 2026 | 7.37 | 7.50 | 7.30 | 7.45 | 7.45 | 0.68% | 32,819 |
| Feb 24, 2026 | 7.46 | 7.64 | 7.30 | 7.40 | 7.40 | 0.27% | 52,451 |
| Feb 23, 2026 | 7.37 | 7.45 | 7.27 | 7.38 | 7.38 | -0.67% | 29,904 |
| Feb 20, 2026 | 7.34 | 7.50 | 7.20 | 7.43 | 7.43 | 1.64% | 24,486 |
| Feb 19, 2026 | 7.29 | 7.46 | 7.23 | 7.31 | 7.31 | 1.11% | 34,168 |
| Feb 18, 2026 | 7.40 | 7.46 | 7.18 | 7.23 | 7.23 | -3.47% | 38,381 |
| Feb 17, 2026 | 7.51 | 7.54 | 7.38 | 7.49 | 7.49 | 0.54% | 30,813 |
| Feb 16, 2026 | 7.57 | 7.70 | 7.38 | 7.45 | 7.45 | 0.40% | 86,878 |
| Feb 13, 2026 | 7.25 | 7.54 | 7.11 | 7.42 | 7.42 | 1.92% | 59,468 |