Laiqon AG (ETR:LQAG)
Germany · Delayed Price · Currency is EUR 4.600
-0.060 (-1.29%)
Jun 5, 2026, 5:35 PM CET
Laiqon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.74 | 4.74 | 4.55 | 4.60 | 4.60 | -1.29% | 8,133 |
| Jun 4, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.71% | 75 |
| Jun 3, 2026 | 4.78 | 4.79 | 4.75 | 4.79 | 4.79 | -3.23% | 2,943 |
| Jun 2, 2026 | 4.76 | 4.99 | 4.76 | 4.95 | 4.95 | 1.23% | 2,805 |
| Jun 1, 2026 | 5.00 | 5.00 | 4.89 | 4.89 | 4.89 | -0.81% | 251 |
| May 29, 2026 | 4.92 | 5.00 | 4.92 | 4.93 | 4.93 | -0.80% | 3,054 |
| May 28, 2026 | 4.94 | 5.00 | 4.94 | 4.97 | 4.97 | -0.60% | 1,484 |
| May 27, 2026 | 4.98 | 5.00 | 4.93 | 5.00 | 5.00 | 0.40% | 5,843 |
| May 26, 2026 | 5.10 | 5.10 | 4.88 | 4.98 | 4.98 | -2.35% | 7,891 |
| May 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.03% | 1,550 |
| May 22, 2026 | 4.98 | 4.98 | 4.95 | 4.95 | 4.95 | 0.61% | 1,910 |
| May 21, 2026 | 4.94 | 4.96 | 4.77 | 4.92 | 4.92 | 1.23% | 2,183 |
| May 20, 2026 | 4.95 | 4.95 | 4.82 | 4.86 | 4.86 | -2.21% | 7,206 |
| May 19, 2026 | 5.00 | 5.00 | 4.94 | 4.97 | 4.97 | 0.20% | 11,678 |
| May 18, 2026 | 4.90 | 5.10 | 4.88 | 4.96 | 4.96 | 2.06% | 22,428 |
| May 15, 2026 | 4.66 | 4.88 | 4.47 | 4.86 | 4.86 | 5.88% | 22,971 |
| May 14, 2026 | 4.48 | 4.66 | 4.42 | 4.59 | 4.59 | 5.28% | 8,966 |
| May 13, 2026 | 4.62 | 4.62 | 4.32 | 4.36 | 4.36 | -3.54% | 8,605 |
| May 12, 2026 | 4.75 | 4.75 | 4.51 | 4.52 | 4.52 | -3.00% | 5,206 |
| May 11, 2026 | 4.80 | 4.80 | 4.63 | 4.66 | 4.66 | -2.10% | 7,179 |
| May 8, 2026 | 4.92 | 4.92 | 4.72 | 4.76 | 4.76 | -3.05% | 5,736 |
| May 7, 2026 | 4.95 | 4.98 | 4.74 | 4.91 | 4.91 | -0.81% | 22,975 |
| May 6, 2026 | 4.35 | 5.00 | 4.35 | 4.95 | 4.95 | 13.79% | 46,127 |
| May 5, 2026 | 4.40 | 4.40 | 4.30 | 4.35 | 4.35 | -6.05% | 4,340 |
| May 4, 2026 | 4.40 | 4.63 | 4.40 | 4.63 | 4.63 | 1.76% | 858 |
| Apr 30, 2026 | 4.50 | 4.59 | 4.50 | 4.55 | 4.55 | 3.41% | 9,839 |
| Apr 29, 2026 | 4.35 | 4.42 | 4.30 | 4.40 | 4.40 | -1.35% | 10,528 |
| Apr 28, 2026 | 4.38 | 4.55 | 4.37 | 4.46 | 4.46 | -1.33% | 7,050 |
| Apr 27, 2026 | 4.55 | 4.64 | 4.40 | 4.52 | 4.52 | 1.57% | 12,516 |
| Apr 24, 2026 | 4.60 | 4.60 | 4.36 | 4.45 | 4.45 | -2.41% | 9,577 |
| Apr 23, 2026 | 4.51 | 4.60 | 4.51 | 4.56 | 4.56 | - | 2,829 |
| Apr 22, 2026 | 4.30 | 4.64 | 4.30 | 4.56 | 4.56 | 8.06% | 12,556 |
| Apr 21, 2026 | 4.34 | 4.34 | 4.13 | 4.22 | 4.22 | -2.76% | 8,516 |
| Apr 20, 2026 | 4.28 | 4.34 | 4.12 | 4.34 | 4.34 | 3.33% | 24,184 |
| Apr 17, 2026 | 4.05 | 4.20 | 4.01 | 4.20 | 4.20 | -0.24% | 4,106 |
| Apr 16, 2026 | 4.00 | 4.21 | 4.00 | 4.21 | 4.21 | 2.93% | 15,339 |
| Apr 15, 2026 | 4.15 | 4.15 | 4.00 | 4.09 | 4.09 | -3.08% | 10,343 |
| Apr 14, 2026 | 4.15 | 4.22 | 4.11 | 4.22 | 4.22 | 0.48% | 6,987 |
| Apr 13, 2026 | 4.11 | 4.20 | 4.08 | 4.20 | 4.20 | -2.78% | 3,010 |
| Apr 10, 2026 | 4.20 | 4.32 | 4.19 | 4.32 | 4.32 | 1.89% | 6,072 |
| Apr 9, 2026 | 4.05 | 4.24 | 4.05 | 4.24 | 4.24 | 1.19% | 12,791 |
| Apr 8, 2026 | 4.16 | 4.22 | 4.11 | 4.19 | 4.19 | 0.48% | 6,167 |
| Apr 7, 2026 | 4.21 | 4.21 | 4.02 | 4.17 | 4.17 | -1.18% | 1,714 |
| Apr 2, 2026 | 4.02 | 4.24 | 4.01 | 4.22 | 4.22 | 0.96% | 5,014 |
| Apr 1, 2026 | 4.02 | 4.28 | 4.00 | 4.18 | 4.18 | 5.03% | 8,280 |
| Mar 31, 2026 | 4.06 | 4.06 | 3.90 | 3.98 | 3.98 | -3.16% | 1,171 |
| Mar 30, 2026 | 4.22 | 4.31 | 4.04 | 4.11 | 4.11 | -4.42% | 26,171 |
| Mar 27, 2026 | 4.18 | 4.30 | 4.00 | 4.30 | 4.30 | 5.91% | 20,414 |
| Mar 26, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Mar 25, 2026 | 3.97 | 4.08 | 3.96 | 4.08 | 4.08 | -1.69% | 215 |