LKQ Corporation (FRA:LKQ1)
Germany · Delayed Price · Currency is EUR 25.20
-0.20 (-0.79%)
Last updated: Dec 2, 2025, 8:30 AM CET
LKQ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | - | - |
| Nov 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Nov 27, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Nov 26, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Nov 25, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | - | - |
| Nov 24, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | - | - |
| Nov 21, 2025 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | -0.79% | - |
| Nov 20, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Nov 19, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.34 | -0.78% | - |
| Nov 18, 2025 | 25.40 | 26.40 | 25.40 | 25.80 | 25.54 | -0.77% | 6 |
| Nov 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.74 | -1.52% | - |
| Nov 14, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | 26.13 | -1.49% | - |
| Nov 13, 2025 | 26.60 | 26.80 | 26.60 | 26.80 | 26.53 | - | - |
| Nov 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.53 | 1.52% | - |
| Nov 11, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | 26.13 | 0.76% | - |
| Nov 10, 2025 | 25.80 | 26.20 | 25.80 | 26.20 | 25.93 | 1.55% | - |
| Nov 7, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.54 | -3.01% | - |
| Nov 6, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.33 | 0.76% | - |
| Nov 5, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.13 | 0.76% | - |
| Nov 4, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 25.93 | -2.24% | - |
| Nov 3, 2025 | 27.40 | 27.40 | 26.80 | 26.80 | 26.53 | 0.75% | - |
| Oct 31, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 26.33 | -2.92% | - |
| Oct 30, 2025 | 25.80 | 27.40 | 25.80 | 27.40 | 27.12 | 4.58% | - |
| Oct 29, 2025 | 26.40 | 26.40 | 26.20 | 26.20 | 25.93 | -1.50% | - |
| Oct 28, 2025 | 27.00 | 27.40 | 26.60 | 26.60 | 26.33 | - | 181 |
| Oct 27, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.33 | 1.53% | - |
| Oct 24, 2025 | 26.40 | 26.40 | 26.20 | 26.20 | 25.93 | 0.77% | - |
| Oct 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.74 | - | - |
| Oct 22, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 25.74 | 0.78% | - |
| Oct 21, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.54 | 0.78% | - |
| Oct 20, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.34 | 0.79% | - |
| Oct 17, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.14 | 0.79% | - |
| Oct 16, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | 24.94 | -1.56% | - |
| Oct 15, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.34 | 1.59% | - |
| Oct 14, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 24.94 | 2.44% | - |
| Oct 13, 2025 | 24.40 | 24.60 | 24.40 | 24.60 | 24.35 | -3.15% | - |
| Oct 10, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.14 | 0.79% | - |
| Oct 9, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | 24.94 | -1.56% | - |
| Oct 8, 2025 | 25.80 | 25.80 | 25.60 | 25.60 | 25.34 | -2.29% | - |
| Oct 7, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.93 | - | - |
| Oct 6, 2025 | 26.60 | 26.60 | 26.20 | 26.20 | 25.93 | -1.50% | - |
| Oct 3, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.33 | -0.75% | - |
| Oct 2, 2025 | 26.40 | 26.80 | 26.40 | 26.80 | 26.53 | 3.08% | 30 |
| Oct 1, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 25.74 | 1.56% | - |
| Sep 30, 2025 | 25.80 | 25.80 | 25.60 | 25.60 | 25.34 | 0.79% | - |
| Sep 29, 2025 | 25.80 | 25.80 | 25.40 | 25.40 | 25.14 | -0.78% | - |
| Sep 26, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.34 | -0.78% | - |
| Sep 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.54 | 0.78% | - |
| Sep 24, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.34 | - | - |
| Sep 23, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.34 | -1.54% | - |