LPKF Laser & Electronics SE (FRA:LPK)
Germany · Delayed Price · Currency is EUR 7.10
+0.05 (0.71%)
Jan 26, 2026, 1:55 PM EST
FRA:LPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.45 | 7.83 | 7.45 | 7.83 | 7.83 | 5.38% | 550 |
| Jan 29, 2026 | 7.44 | 7.53 | 7.43 | 7.43 | 7.43 | 0.13% | 2,968 |
| Jan 28, 2026 | 7.17 | 7.68 | 7.17 | 7.42 | 7.42 | 6.46% | 2,677 |
| Jan 27, 2026 | 6.99 | 6.99 | 6.97 | 6.97 | 6.97 | -1.83% | 600 |
| Jan 26, 2026 | 7.09 | 7.17 | 7.09 | 7.10 | 7.10 | 0.71% | 150 |
| Jan 23, 2026 | 7.25 | 7.25 | 7.05 | 7.05 | 7.05 | -3.03% | 400 |
| Jan 22, 2026 | 7.02 | 7.27 | 7.02 | 7.27 | 7.27 | 6.29% | 3,550 |
| Jan 21, 2026 | 6.74 | 6.90 | 6.74 | 6.84 | 6.84 | 0.74% | 2,000 |
| Jan 20, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 1.04% | - |
| Jan 19, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -3.86% | - |
| Jan 16, 2026 | 6.68 | 7.04 | 6.68 | 6.99 | 6.99 | 2.34% | 1,700 |
| Jan 15, 2026 | 6.58 | 6.83 | 6.58 | 6.83 | 6.83 | 5.73% | 680 |
| Jan 14, 2026 | 6.39 | 6.46 | 6.39 | 6.46 | 6.46 | -2.56% | 200 |
| Jan 13, 2026 | 6.65 | 6.65 | 6.60 | 6.63 | 6.63 | -0.45% | 650 |
| Jan 12, 2026 | 6.13 | 6.66 | 6.09 | 6.66 | 6.66 | 7.59% | 2,216 |
| Jan 9, 2026 | 6.05 | 6.23 | 6.04 | 6.19 | 6.19 | 2.82% | 676 |
| Jan 8, 2026 | 6.10 | 6.21 | 6.02 | 6.02 | 6.02 | -2.27% | 53 |
| Jan 7, 2026 | 6.10 | 6.16 | 6.10 | 6.16 | 6.16 | 1.65% | 1,380 |
| Jan 6, 2026 | 6.00 | 6.23 | 6.00 | 6.06 | 6.06 | -2.57% | 5,815 |
| Jan 5, 2026 | 6.10 | 6.22 | 6.10 | 6.22 | 6.22 | 5.60% | 80 |
| Jan 2, 2026 | 5.58 | 5.89 | 5.58 | 5.89 | 5.89 | 9.48% | 500 |
| Dec 30, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.37% | 2,259 |
| Dec 29, 2025 | 5.36 | 5.40 | 5.36 | 5.40 | 5.40 | - | 1,774 |
| Dec 23, 2025 | 5.34 | 5.43 | 5.34 | 5.40 | 5.40 | 3.45% | 1,275 |
| Dec 22, 2025 | 5.35 | 5.50 | 5.22 | 5.22 | 5.22 | -2.79% | 6,848 |
| 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 |