Laiqon AG (ETR:LQAG)
Germany · Delayed Price · Currency is EUR 4.810
-0.040 (-0.82%)
At close: Jan 30, 2026
Laiqon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.85 | 4.85 | 4.80 | 4.81 | 4.81 | -0.82% | 4,625 |
| Jan 29, 2026 | 4.99 | 4.99 | 4.80 | 4.85 | 4.85 | -1.22% | 3,201 |
| Jan 28, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | - |
| Jan 27, 2026 | 4.84 | 4.94 | 4.84 | 4.91 | 4.91 | 2.72% | 5,337 |
| Jan 26, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.24% | 116 |
| Jan 23, 2026 | 4.75 | 4.84 | 4.71 | 4.84 | 4.84 | 1.26% | 11,425 |
| Jan 22, 2026 | 4.88 | 4.89 | 4.78 | 4.78 | 4.78 | -0.42% | 7,654 |
| Jan 21, 2026 | 4.73 | 4.80 | 4.53 | 4.80 | 4.80 | -0.21% | 16,431 |
| Jan 20, 2026 | 4.90 | 4.90 | 4.81 | 4.81 | 4.81 | -0.21% | 2,027 |
| Jan 19, 2026 | 4.89 | 4.89 | 4.78 | 4.82 | 4.82 | -0.62% | 1,136 |
| Jan 16, 2026 | 4.95 | 4.95 | 4.85 | 4.85 | 4.85 | -1.62% | 5,210 |
| Jan 15, 2026 | 4.84 | 4.93 | 4.73 | 4.93 | 4.93 | -0.20% | 14,850 |
| Jan 14, 2026 | 4.92 | 5.04 | 4.85 | 4.94 | 4.94 | 3.78% | 27,926 |
| Jan 13, 2026 | 4.80 | 4.85 | 4.74 | 4.76 | 4.76 | -3.64% | 20,605 |
| Jan 12, 2026 | 4.92 | 4.97 | 4.76 | 4.94 | 4.94 | -1.00% | 7,537 |
| Jan 9, 2026 | 4.92 | 4.99 | 4.92 | 4.99 | 4.99 | 1.22% | 1,536 |
| Jan 8, 2026 | 5.00 | 5.08 | 4.84 | 4.93 | 4.93 | -2.57% | 11,646 |
| Jan 7, 2026 | 4.93 | 5.08 | 4.90 | 5.06 | 5.06 | 4.98% | 15,700 |
| Jan 6, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | -1.63% | 985 |
| Jan 5, 2026 | 4.97 | 4.98 | 4.71 | 4.90 | 4.90 | -3.54% | 25,200 |
| Jan 2, 2026 | 5.06 | 5.08 | 5.00 | 5.08 | 5.08 | -0.78% | 1,320 |
| Dec 30, 2025 | 5.02 | 5.32 | 4.97 | 5.12 | 5.12 | -0.78% | 44,423 |
| Dec 29, 2025 | 5.00 | 5.30 | 5.00 | 5.16 | 5.16 | 1.57% | 34,073 |
| Dec 23, 2025 | 4.96 | 5.08 | 4.95 | 5.08 | 5.08 | 1.20% | 10,669 |
| Dec 22, 2025 | 5.04 | 5.08 | 4.95 | 5.02 | 5.02 | -0.40% | 35,842 |
| Dec 19, 2025 | 5.10 | 5.10 | 5.04 | 5.04 | 5.04 | 0.40% | 18,192 |
| Dec 18, 2025 | 5.08 | 5.08 | 4.97 | 5.02 | 5.02 | - | 22,828 |
| Dec 17, 2025 | 4.90 | 5.02 | 4.87 | 5.02 | 5.02 | 2.45% | 30,179 |
| Dec 16, 2025 | 4.90 | 4.92 | 4.87 | 4.90 | 4.90 | 0.41% | 6,054 |
| Dec 15, 2025 | 4.86 | 4.88 | 4.85 | 4.88 | 4.88 | 0.21% | 7,566 |
| Dec 12, 2025 | 4.86 | 4.88 | 4.85 | 4.87 | 4.87 | 0.62% | 7,593 |
| Dec 11, 2025 | 4.71 | 4.86 | 4.71 | 4.84 | 4.84 | 1.89% | 9,962 |
| Dec 10, 2025 | 4.68 | 4.79 | 4.68 | 4.75 | 4.75 | 1.06% | 15,413 |
| Dec 9, 2025 | 4.70 | 4.73 | 4.64 | 4.70 | 4.70 | 0.21% | 15,673 |
| Dec 8, 2025 | 4.62 | 4.73 | 4.62 | 4.69 | 4.69 | 1.96% | 15,370 |
| Dec 5, 2025 | 4.66 | 4.70 | 4.47 | 4.60 | 4.60 | -0.65% | 15,489 |
| Dec 4, 2025 | 4.68 | 4.68 | 4.50 | 4.63 | 4.63 | -0.22% | 11,292 |
| Dec 3, 2025 | 4.69 | 4.70 | 4.60 | 4.64 | 4.64 | -0.43% | 12,913 |
| Dec 2, 2025 | 4.51 | 4.80 | 4.51 | 4.66 | 4.66 | 4.95% | 33,932 |
| Dec 1, 2025 | 4.25 | 4.60 | 4.14 | 4.44 | 4.44 | 6.22% | 49,761 |
| Nov 28, 2025 | 4.10 | 4.20 | 4.10 | 4.18 | 4.18 | 4.50% | 22,953 |
| Nov 27, 2025 | 4.00 | 4.00 | 3.90 | 4.00 | 4.00 | - | 30,813 |
| Nov 26, 2025 | 4.09 | 4.09 | 4.00 | 4.00 | 4.00 | 1.01% | 5,000 |
| Nov 25, 2025 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -1.00% | 245 |
| Nov 24, 2025 | 3.98 | 4.08 | 3.91 | 4.00 | 4.00 | 2.56% | 2,739 |
| Nov 21, 2025 | 4.00 | 4.03 | 3.90 | 3.90 | 3.90 | -2.99% | 7,534 |
| Nov 20, 2025 | 3.99 | 4.02 | 3.95 | 4.02 | 4.02 | - | 3,467 |
| Nov 19, 2025 | 3.95 | 4.02 | 3.95 | 4.02 | 4.02 | 0.25% | 160 |
| Nov 18, 2025 | 4.03 | 4.07 | 4.01 | 4.01 | 4.01 | -0.50% | 35 |
| Nov 17, 2025 | 4.00 | 4.03 | 3.97 | 4.03 | 4.03 | 0.50% | 1,055 |