LPKF Laser & Electronics SE (FRA:LPK)
Germany · Delayed Price · Currency is EUR 5.37
-0.09 (-1.65%)
At close: Dec 19, 2025
FRA:LPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.47 | 5.47 | 5.37 | 5.37 | 5.37 | -1.65% | 2,000 |
| Dec 18, 2025 | 5.47 | 5.47 | 5.46 | 5.46 | 5.46 | 0.18% | 1,250 |
| Dec 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.09% | - |
| Dec 16, 2025 | 5.49 | 5.51 | 5.49 | 5.51 | 5.51 | -0.36% | 1,035 |
| Dec 15, 2025 | 5.49 | 5.53 | 5.49 | 5.53 | 5.53 | -1.07% | 250 |
| Dec 12, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.18% | - |
| Dec 11, 2025 | 5.54 | 5.58 | 5.54 | 5.58 | 5.58 | 1.45% | 101 |
| Dec 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.43% | - |
| Dec 9, 2025 | 5.54 | 5.68 | 5.54 | 5.58 | 5.58 | -0.36% | 2,800 |
| Dec 8, 2025 | 5.62 | 5.71 | 5.60 | 5.60 | 5.60 | -1.75% | 6,700 |
| Dec 5, 2025 | 5.67 | 5.70 | 5.67 | 5.70 | 5.70 | -1.72% | 300 |
| Dec 4, 2025 | 5.83 | 5.83 | 5.80 | 5.80 | 5.80 | -0.34% | 550 |
| Dec 3, 2025 | 5.77 | 5.82 | 5.74 | 5.82 | 5.82 | 2.83% | 1,250 |
| Dec 2, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.57% | - |
| Dec 1, 2025 | 5.89 | 5.92 | 5.75 | 5.75 | 5.75 | -0.86% | 1,122 |
| Nov 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.22% | 200 |
| Nov 27, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 3.43% | - |
| Nov 26, 2025 | 5.56 | 5.56 | 5.54 | 5.54 | 5.54 | -1.07% | 1,000 |
| Nov 25, 2025 | 5.43 | 5.60 | 5.43 | 5.60 | 5.60 | 2.94% | 4,800 |
| Nov 24, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.73% | - |
| Nov 21, 2025 | 5.43 | 5.48 | 5.43 | 5.48 | 5.48 | -0.90% | 300 |
| Nov 20, 2025 | 5.50 | 5.53 | 5.50 | 5.53 | 5.53 | - | 363 |
| Nov 19, 2025 | 5.53 | 5.56 | 5.49 | 5.53 | 5.53 | - | 957 |
| Nov 18, 2025 | 5.55 | 5.64 | 5.53 | 5.53 | 5.53 | 0.55% | 818 |
| Nov 17, 2025 | 5.64 | 5.79 | 5.50 | 5.50 | 5.50 | -2.48% | 865 |
| Nov 14, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.57% | - |
| Nov 13, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.87% | - |
| Nov 12, 2025 | 5.74 | 5.85 | 5.74 | 5.78 | 5.78 | -1.20% | 1,447 |
| Nov 11, 2025 | 5.88 | 6.02 | 5.85 | 5.85 | 5.85 | -0.51% | 3,347 |
| Nov 10, 2025 | 5.79 | 5.95 | 5.79 | 5.88 | 5.88 | 2.44% | 1,100 |
| Nov 7, 2025 | 5.97 | 5.97 | 5.74 | 5.74 | 5.74 | -4.81% | 1,500 |
| Nov 6, 2025 | 6.01 | 6.05 | 6.01 | 6.03 | 6.03 | -1.47% | 1,500 |
| Nov 5, 2025 | 6.23 | 6.23 | 5.96 | 6.12 | 6.12 | -1.77% | 1,900 |
| Nov 4, 2025 | 6.79 | 6.79 | 6.20 | 6.23 | 6.23 | -8.38% | 2,870 |
| Nov 3, 2025 | 6.59 | 6.80 | 6.59 | 6.80 | 6.80 | -0.29% | 1,372 |
| Oct 31, 2025 | 6.90 | 6.90 | 6.82 | 6.82 | 6.82 | -0.58% | 50 |
| Oct 30, 2025 | 7.13 | 7.13 | 6.86 | 6.86 | 6.86 | -4.06% | 8,900 |
| Oct 29, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.56% | - |
| Oct 28, 2025 | 7.08 | 7.11 | 7.08 | 7.11 | 7.11 | -0.28% | 5 |
| Oct 27, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -1.25% | - |
| Oct 24, 2025 | 7.16 | 7.22 | 7.15 | 7.22 | 7.22 | 1.40% | 280 |
| Oct 23, 2025 | 6.93 | 7.16 | 6.93 | 7.12 | 7.12 | 2.01% | 3,380 |
| Oct 22, 2025 | 6.84 | 7.00 | 6.83 | 6.98 | 6.98 | 1.45% | 390 |
| Oct 21, 2025 | 6.85 | 6.88 | 6.85 | 6.88 | 6.88 | - | 600 |
| Oct 20, 2025 | 6.94 | 6.94 | 6.88 | 6.88 | 6.88 | -2.13% | 25 |
| Oct 17, 2025 | 6.97 | 7.03 | 6.97 | 7.03 | 7.03 | - | 150 |
| Oct 16, 2025 | 6.97 | 7.03 | 6.97 | 7.03 | 7.03 | 0.14% | 500 |
| Oct 15, 2025 | 7.00 | 7.02 | 7.00 | 7.02 | 7.02 | -0.99% | 100 |
| Oct 14, 2025 | 7.00 | 7.09 | 7.00 | 7.09 | 7.09 | - | 6 |
| Oct 13, 2025 | 6.97 | 7.09 | 6.97 | 7.09 | 7.09 | 0.14% | 5,000 |