LPKF Laser & Electronics SE (ETR:LPK)
Germany · Delayed Price · Currency is EUR 14.80
-0.90 (-5.73%)
Aug 14, 2026, 2:30 PM CET
ETR:LPK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 16.70 | 16.70 | 15.70 | 15.70 | 15.70 | -4.56% | 122,101 |
| Aug 12, 2026 | 15.80 | 17.25 | 15.80 | 16.45 | 16.45 | 5.45% | 191,018 |
| Aug 11, 2026 | 15.75 | 15.85 | 15.60 | 15.60 | 15.60 | - | 85,426 |
| Aug 10, 2026 | 15.25 | 16.10 | 15.25 | 15.60 | 15.60 | 1.96% | 131,252 |
| Aug 7, 2026 | 15.30 | 15.70 | 15.05 | 15.30 | 15.30 | -0.33% | 119,489 |
| Aug 6, 2026 | 14.95 | 15.40 | 14.65 | 15.35 | 15.35 | 1.32% | 80,823 |
| Aug 5, 2026 | 15.50 | 15.75 | 14.80 | 15.15 | 15.15 | -1.94% | 132,518 |
| Aug 4, 2026 | 14.75 | 15.90 | 14.75 | 15.45 | 15.45 | 6.92% | 171,540 |
| Aug 3, 2026 | 14.35 | 14.70 | 13.65 | 14.45 | 14.45 | 1.40% | 107,671 |
| Jul 31, 2026 | 15.20 | 15.30 | 14.25 | 14.25 | 14.25 | 0.35% | 226,207 |
| Jul 30, 2026 | 13.60 | 14.85 | 13.55 | 14.20 | 14.20 | 4.80% | 183,643 |
| Jul 29, 2026 | 13.15 | 14.35 | 13.15 | 13.55 | 13.55 | -0.37% | 164,046 |
| Jul 28, 2026 | 14.20 | 14.20 | 13.15 | 13.60 | 13.60 | -7.80% | 255,840 |
| Jul 27, 2026 | 15.15 | 15.25 | 14.30 | 14.75 | 14.75 | 7.27% | 298,295 |
| Jul 24, 2026 | 12.90 | 15.30 | 12.50 | 13.75 | 13.75 | 2.23% | 465,289 |
| Jul 23, 2026 | 15.50 | 17.05 | 12.95 | 13.45 | 13.45 | -20.41% | 736,673 |
| Jul 22, 2026 | 16.20 | 16.90 | 16.00 | 16.90 | 16.90 | 1.20% | 133,779 |
| Jul 21, 2026 | 15.05 | 16.70 | 15.05 | 16.70 | 16.70 | 12.46% | 205,743 |
| Jul 20, 2026 | 15.15 | 15.25 | 14.75 | 14.85 | 14.85 | -1.00% | 91,453 |
| Jul 17, 2026 | 15.15 | 15.50 | 14.40 | 15.00 | 15.00 | -6.83% | 446,239 |
| Jul 16, 2026 | 16.80 | 17.00 | 15.85 | 16.10 | 16.10 | -5.29% | 156,087 |
| Jul 15, 2026 | 17.15 | 17.80 | 16.95 | 17.00 | 17.00 | 0.59% | 150,902 |
| Jul 14, 2026 | 16.85 | 17.35 | 16.65 | 16.90 | 16.90 | -1.46% | 128,899 |
| Jul 13, 2026 | 16.80 | 17.40 | 16.60 | 17.15 | 17.15 | -1.44% | 146,978 |
| Jul 10, 2026 | 17.55 | 17.75 | 17.05 | 17.40 | 17.40 | -1.97% | 100,561 |
| Jul 9, 2026 | 17.40 | 17.85 | 17.05 | 17.75 | 17.75 | 6.93% | 242,411 |
| Jul 8, 2026 | 17.00 | 17.50 | 16.25 | 16.60 | 16.60 | -3.21% | 345,715 |
| Jul 7, 2026 | 18.85 | 18.85 | 17.00 | 17.15 | 17.15 | -12.50% | 682,098 |
| Jul 6, 2026 | 19.90 | 20.10 | 18.65 | 19.60 | 19.60 | -2.49% | 220,235 |
| Jul 3, 2026 | 19.60 | 20.40 | 19.15 | 20.10 | 20.10 | 4.69% | 295,969 |
| Jul 2, 2026 | 20.80 | 21.10 | 18.90 | 19.20 | 19.20 | -10.28% | 249,731 |
| Jul 1, 2026 | 21.50 | 22.10 | 20.60 | 21.40 | 21.40 | -1.83% | 180,335 |
| Jun 30, 2026 | 21.70 | 22.00 | 20.90 | 21.80 | 21.80 | 3.81% | 139,724 |
| Jun 29, 2026 | 21.80 | 22.10 | 20.50 | 21.00 | 21.00 | -0.47% | 163,984 |
| Jun 26, 2026 | 22.10 | 22.10 | 20.40 | 21.10 | 21.10 | -7.86% | 422,333 |
| Jun 25, 2026 | 26.50 | 26.60 | 22.30 | 22.90 | 22.90 | -8.40% | 339,384 |
| Jun 24, 2026 | 26.50 | 27.30 | 24.70 | 25.00 | 25.00 | -6.72% | 193,246 |
| Jun 23, 2026 | 27.00 | 27.00 | 24.90 | 26.80 | 26.80 | -4.63% | 313,809 |
| Jun 22, 2026 | 30.00 | 30.80 | 25.50 | 28.10 | 28.10 | -4.75% | 541,963 |
| Jun 19, 2026 | 26.10 | 30.30 | 25.80 | 29.50 | 29.50 | 13.46% | 523,492 |
| Jun 18, 2026 | 25.90 | 26.30 | 23.60 | 26.00 | 26.00 | 1.56% | 243,156 |
| Jun 17, 2026 | 22.60 | 26.80 | 22.60 | 25.60 | 25.60 | 15.84% | 480,247 |
| Jun 16, 2026 | 23.00 | 24.70 | 22.10 | 22.10 | 22.10 | -3.07% | 291,170 |
| Jun 15, 2026 | 23.80 | 24.00 | 21.60 | 22.80 | 22.80 | - | 270,132 |
| Jun 12, 2026 | 21.50 | 23.40 | 20.20 | 22.80 | 22.80 | 8.06% | 233,105 |
| Jun 11, 2026 | 18.80 | 22.30 | 18.70 | 21.10 | 21.10 | 12.83% | 491,253 |
| Jun 10, 2026 | 18.85 | 19.55 | 18.15 | 18.70 | 18.70 | -2.86% | 310,312 |
| Jun 9, 2026 | 21.50 | 21.60 | 18.95 | 19.25 | 19.25 | -8.77% | 275,606 |
| Jun 8, 2026 | 20.20 | 22.70 | 20.20 | 21.10 | 21.10 | -0.94% | 299,553 |
| Jun 5, 2026 | 21.00 | 22.00 | 20.60 | 21.30 | 21.30 | 1.43% | 394,266 |