Laiqon AG (ETR:LQAG)
Germany · Delayed Price · Currency is EUR 4.520
+0.070 (1.57%)
Apr 27, 2026, 5:35 PM CET
Laiqon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 4.28 | 4.28 | 3.79 | 4.15 | 4.15 | -5.25% | 20,819 |
| Mar 23, 2026 | 4.08 | 4.38 | 4.08 | 4.38 | 4.38 | 4.04% | 1,750 |
| Mar 20, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -3.22% | - |
| Mar 19, 2026 | 4.33 | 4.35 | 4.15 | 4.35 | 4.35 | -1.58% | 6,040 |
| Mar 18, 2026 | 4.48 | 4.48 | 4.42 | 4.42 | 4.42 | 1.14% | 1,116 |
| Mar 17, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.46% | - |
| Mar 16, 2026 | 4.40 | 4.47 | 4.39 | 4.39 | 4.39 | -2.88% | 767 |
| Mar 13, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.22% | - |
| Mar 12, 2026 | 4.63 | 4.63 | 4.53 | 4.53 | 4.53 | 0.22% | 1,001 |
| Mar 11, 2026 | 4.47 | 4.64 | 4.47 | 4.52 | 4.52 | -1.09% | 3,807 |
| Mar 10, 2026 | 4.53 | 4.64 | 4.51 | 4.57 | 4.57 | 4.58% | 24,914 |
| Mar 9, 2026 | 4.41 | 4.42 | 4.37 | 4.37 | 4.37 | -1.58% | 4,405 |
| Mar 6, 2026 | 4.43 | 4.45 | 4.43 | 4.44 | 4.44 | -0.89% | 641 |
| Mar 5, 2026 | 4.36 | 4.48 | 4.36 | 4.48 | 4.48 | 0.67% | 905 |
| Mar 4, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.14% | - |
| Mar 3, 2026 | 4.54 | 4.54 | 4.35 | 4.40 | 4.40 | -2.22% | 8,180 |
| Mar 2, 2026 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | -2.17% | 2,891 |
| Feb 27, 2026 | 4.65 | 4.65 | 4.55 | 4.60 | 4.60 | -0.65% | 8,151 |
| Feb 26, 2026 | 4.52 | 4.65 | 4.44 | 4.63 | 4.63 | 1.54% | 32,610 |
| Feb 25, 2026 | 4.51 | 4.62 | 4.51 | 4.56 | 4.56 | -0.22% | 6,771 |
| Feb 24, 2026 | 4.52 | 4.57 | 4.52 | 4.57 | 4.57 | -0.65% | 1,000 |
| Feb 23, 2026 | 4.40 | 4.65 | 4.20 | 4.60 | 4.60 | 2.22% | 24,345 |
| Feb 20, 2026 | 4.60 | 4.63 | 4.50 | 4.50 | 4.50 | -2.17% | 5,506 |
| Feb 19, 2026 | 4.59 | 4.60 | 4.52 | 4.60 | 4.60 | 0.88% | 7,837 |
| Feb 18, 2026 | 4.55 | 4.56 | 4.52 | 4.56 | 4.56 | -1.51% | 1,839 |
| Feb 17, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | - |
| Feb 16, 2026 | 4.63 | 4.69 | 4.56 | 4.63 | 4.63 | 1.31% | 9,962 |
| Feb 13, 2026 | 4.57 | 4.60 | 4.55 | 4.57 | 4.57 | 0.22% | 10,696 |