LKQ Corporation (FRA:LKQ1)
Germany · Delayed Price · Currency is EUR 25.60
+0.40 (1.59%)
At close: Mar 27, 2026
FRA:LKQ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Mar 26, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Mar 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Mar 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Mar 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Mar 20, 2026 | 23.40 | 24.60 | 23.40 | 24.60 | 24.60 | 0.82% | - |
| Mar 19, 2026 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | -3.17% | - |
| Mar 18, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Mar 17, 2026 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | -0.78% | 67 |
| Mar 16, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | - | - |
| Mar 13, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Mar 12, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Mar 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.94 | -0.76% | - |
| Mar 10, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.14 | 0.76% | - |
| Mar 9, 2026 | 26.60 | 26.60 | 26.20 | 26.20 | 25.94 | -0.76% | - |
| Mar 6, 2026 | 27.00 | 27.00 | 26.40 | 26.40 | 26.14 | -3.65% | - |
| Mar 5, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.13 | 0.74% | - |
| Mar 4, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.93 | -0.73% | - |
| Mar 3, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.13 | - | - |
| Mar 2, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.13 | - | - |
| Feb 27, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.13 | -0.72% | - |
| Feb 26, 2026 | 27.20 | 27.60 | 27.20 | 27.60 | 27.33 | -0.72% | - |
| Feb 25, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.52 | -2.80% | - |
| Feb 24, 2026 | 28.20 | 28.60 | 28.20 | 28.60 | 28.32 | - | - |
| Feb 23, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.32 | 4.38% | - |
| Feb 20, 2026 | 28.40 | 28.40 | 27.40 | 27.40 | 27.13 | -2.84% | - |
| Feb 19, 2026 | 27.80 | 28.20 | 27.80 | 28.20 | 27.92 | 2.92% | - |
| Feb 18, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.13 | -3.52% | - |
| Feb 17, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.12 | - | - |
| Feb 16, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.12 | - | - |
| Feb 13, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.12 | -3.40% | - |
| Feb 12, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.11 | 0.68% | - |
| Feb 11, 2026 | 28.80 | 29.20 | 28.80 | 29.20 | 28.91 | 2.10% | - |
| Feb 10, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.32 | 0.70% | - |
| Feb 9, 2026 | 29.00 | 29.00 | 28.40 | 28.40 | 28.12 | -2.07% | - |
| Feb 6, 2026 | 28.60 | 29.00 | 28.60 | 29.00 | 28.71 | 1.40% | - |
| Feb 5, 2026 | 29.00 | 29.00 | 28.60 | 28.60 | 28.32 | -0.69% | 17 |
| Feb 4, 2026 | 27.80 | 28.80 | 27.80 | 28.80 | 28.52 | 2.86% | - |
| Feb 3, 2026 | 27.40 | 28.00 | 27.40 | 28.00 | 27.72 | 0.72% | - |
| Feb 2, 2026 | 27.20 | 27.80 | 27.20 | 27.80 | 27.52 | 2.96% | - |
| Jan 30, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 26.73 | -1.46% | - |
| Jan 29, 2026 | 26.80 | 27.40 | 26.80 | 27.40 | 27.13 | -0.72% | - |
| Jan 28, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.33 | - | - |
| Jan 27, 2026 | 28.20 | 29.00 | 27.60 | 27.60 | 27.33 | -2.82% | 677 |
| Jan 26, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.12 | -1.39% | - |
| Jan 23, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.52 | -0.69% | - |
| Jan 22, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 28.71 | 3.57% | - |
| Jan 21, 2026 | 27.60 | 28.00 | 27.60 | 28.00 | 27.72 | - | - |
| Jan 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.72 | -0.71% | - |
| Jan 19, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.92 | -2.08% | - |