Laiqon AG (ETR:LQAG)
Germany · Delayed Price · Currency is EUR 4.930
+0.090 (1.86%)
Aug 27, 2026, 10:40 AM CET
Laiqon AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.75 | 4.85 | 4.61 | 4.84 | 4.84 | 1.26% | 51,090 |
| Aug 25, 2026 | 4.40 | 4.78 | 4.40 | 4.78 | 4.78 | 5.29% | 28,799 |
| Aug 24, 2026 | 4.38 | 4.54 | 4.38 | 4.54 | 4.54 | 1.57% | 13,180 |
| Aug 21, 2026 | 4.60 | 4.61 | 4.36 | 4.47 | 4.47 | -0.89% | 2,504 |
| Aug 20, 2026 | 4.38 | 4.73 | 4.36 | 4.51 | 4.51 | -0.88% | 17,065 |
| Aug 19, 2026 | 4.54 | 4.55 | 4.54 | 4.55 | 4.55 | 1.79% | 686 |
| Aug 18, 2026 | 4.48 | 4.48 | 4.45 | 4.47 | 4.47 | 0.22% | 3,078 |
| Aug 17, 2026 | 4.44 | 4.54 | 4.44 | 4.46 | 4.46 | -2.19% | 2,039 |
| Aug 14, 2026 | 4.45 | 4.56 | 4.45 | 4.56 | 4.56 | 1.11% | 700 |
| Aug 13, 2026 | 4.59 | 4.59 | 4.50 | 4.51 | 4.51 | -0.88% | 203 |
| Aug 12, 2026 | 4.65 | 4.79 | 4.45 | 4.55 | 4.55 | 0.89% | 5,549 |
| Aug 11, 2026 | 4.57 | 4.63 | 4.47 | 4.51 | 4.51 | -0.22% | 3,992 |
| Aug 10, 2026 | 4.59 | 4.59 | 4.52 | 4.52 | 4.52 | 0.22% | 200 |
| Aug 7, 2026 | 4.42 | 4.51 | 4.42 | 4.51 | 4.51 | -0.44% | 5,141 |
| Aug 6, 2026 | 4.62 | 4.62 | 4.53 | 4.53 | 4.53 | 0.44% | 1,250 |
| Aug 5, 2026 | 4.39 | 4.51 | 4.39 | 4.51 | 4.51 | 0.22% | 3,215 |
| Aug 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | 5,179 |
| Aug 3, 2026 | 4.59 | 4.63 | 4.40 | 4.54 | 4.54 | 1.34% | 419 |
| Jul 31, 2026 | 4.56 | 4.58 | 4.38 | 4.48 | 4.48 | -1.75% | 816 |
| Jul 30, 2026 | 4.53 | 4.57 | 4.50 | 4.56 | 4.56 | 3.64% | 8,593 |
| Jul 29, 2026 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | -0.23% | 2,600 |
| Jul 28, 2026 | 4.57 | 4.57 | 4.41 | 4.41 | 4.41 | -3.08% | 16,041 |
| Jul 27, 2026 | 4.50 | 4.60 | 4.48 | 4.55 | 4.55 | 0.22% | 6,519 |
| Jul 24, 2026 | 4.50 | 4.55 | 4.50 | 4.54 | 4.54 | 0.22% | 3,679 |
| Jul 23, 2026 | 4.65 | 4.65 | 4.53 | 4.53 | 4.53 | -1.95% | 2,000 |
| Jul 22, 2026 | 4.46 | 4.62 | 4.46 | 4.62 | 4.62 | 0.22% | 1,047 |
| Jul 21, 2026 | 4.58 | 4.64 | 4.57 | 4.61 | 4.61 | 0.66% | 5,655 |
| Jul 20, 2026 | 4.58 | 4.65 | 4.58 | 4.58 | 4.58 | - | 251 |
| Jul 17, 2026 | 4.63 | 4.65 | 4.55 | 4.58 | 4.58 | 0.88% | 13,701 |
| Jul 16, 2026 | 4.65 | 4.65 | 4.43 | 4.54 | 4.54 | -1.30% | 2,432 |
| Jul 15, 2026 | 4.50 | 4.79 | 4.50 | 4.60 | 4.60 | 3.37% | 34,241 |
| Jul 14, 2026 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | 1.14% | 7,907 |
| Jul 13, 2026 | 4.55 | 4.55 | 4.31 | 4.40 | 4.40 | -2.65% | 17,769 |
| Jul 10, 2026 | 4.49 | 4.54 | 4.49 | 4.52 | 4.52 | 2.73% | 1,486 |
| Jul 9, 2026 | 4.50 | 4.53 | 4.40 | 4.40 | 4.40 | -1.57% | 3,089 |
| Jul 8, 2026 | 4.43 | 4.47 | 4.43 | 4.47 | 4.47 | 0.68% | 988 |
| Jul 7, 2026 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | -1.33% | 2,599 |
| Jul 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.10% | 1,110 |
| Jul 3, 2026 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | - | 901 |
| Jul 2, 2026 | 4.64 | 4.64 | 4.47 | 4.55 | 4.55 | -2.15% | 7,745 |
| Jul 1, 2026 | 4.60 | 4.74 | 4.50 | 4.65 | 4.65 | 4.03% | 3,457 |
| Jun 30, 2026 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | -2.61% | 1,071 |
| Jun 29, 2026 | 4.66 | 4.66 | 4.36 | 4.59 | 4.59 | -1.71% | 23,750 |
| Jun 26, 2026 | 4.67 | 4.67 | 4.66 | 4.67 | 4.67 | 0.21% | 93 |
| Jun 25, 2026 | 4.63 | 4.66 | 4.61 | 4.66 | 4.66 | 1.97% | 59 |
| Jun 24, 2026 | 4.60 | 4.66 | 4.45 | 4.57 | 4.57 | - | 3,100 |
| Jun 23, 2026 | 4.55 | 4.59 | 4.48 | 4.57 | 4.57 | - | 5,822 |
| Jun 22, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.44% | 13 |
| Jun 19, 2026 | 4.64 | 4.64 | 4.59 | 4.59 | 4.59 | - | 30 |
| Jun 18, 2026 | 4.70 | 4.70 | 4.59 | 4.59 | 4.59 | -1.29% | 5,030 |