LPKF Laser & Electronics SE (ETR:LPK)
Germany · Delayed Price · Currency is EUR 13.00
-0.10 (-0.76%)
Sep 3, 2026, 5:35 PM CET
ETR:LPK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 12.95 | 13.35 | 12.80 | 13.20 | 13.20 | 1.93% | 99,046 |
| Aug 25, 2026 | 12.90 | 13.30 | 12.85 | 12.95 | 12.95 | 2.37% | 116,635 |
| Aug 24, 2026 | 13.00 | 13.30 | 12.50 | 12.65 | 12.65 | -3.07% | 202,967 |
| Aug 21, 2026 | 13.50 | 13.70 | 13.05 | 13.05 | 13.05 | -2.25% | 124,153 |
| Aug 20, 2026 | 13.70 | 13.85 | 13.35 | 13.35 | 13.35 | -2.55% | 89,945 |
| Aug 19, 2026 | 13.90 | 14.10 | 13.30 | 13.70 | 13.70 | -1.08% | 188,148 |
| Aug 18, 2026 | 14.60 | 14.65 | 13.70 | 13.85 | 13.85 | -7.97% | 271,008 |
| Aug 17, 2026 | 15.35 | 15.40 | 14.85 | 15.05 | 15.05 | - | 75,662 |
| Aug 14, 2026 | 15.00 | 15.45 | 14.45 | 15.05 | 15.05 | -4.14% | 250,711 |
| 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 |