Laiqon AG (ETR:LQAG)
Germany · Delayed Price · Currency is EUR 4.580
+0.040 (0.88%)
Jul 17, 2026, 5:35 PM CET
Laiqon AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.61 | 4.64 | 4.55 | 4.59 | - | 1.10% | 3,153 |
| 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 |
| Jun 17, 2026 | 4.62 | 4.73 | 4.62 | 4.65 | 4.65 | -1.06% | 2,585 |
| Jun 16, 2026 | 4.73 | 4.73 | 4.65 | 4.70 | 4.70 | - | 2,794 |
| Jun 15, 2026 | 4.65 | 4.70 | 4.56 | 4.70 | 4.70 | 3.30% | 23,637 |
| Jun 12, 2026 | 4.52 | 4.55 | 4.45 | 4.55 | 4.55 | 4.12% | 8,668 |
| Jun 11, 2026 | 4.58 | 4.58 | 4.37 | 4.37 | 4.37 | -2.46% | 3,569 |
| Jun 10, 2026 | 4.72 | 4.72 | 4.36 | 4.48 | 4.48 | -4.68% | 18,628 |
| Jun 9, 2026 | 4.75 | 4.75 | 4.53 | 4.70 | 4.70 | -0.21% | 9,597 |
| Jun 8, 2026 | 4.75 | 4.75 | 4.71 | 4.71 | 4.71 | 2.39% | 3,484 |
| 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 |