LPKF Laser & Electronics SE (FRA:LPK)
Germany · Delayed Price · Currency is EUR 7.13
+0.25 (3.63%)
At close: Oct 23, 2025
FRA:LPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.12% | 1,430 |
| Oct 9, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1.13% | 1,430 |
| Oct 8, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.53% | 1,430 |
| Oct 7, 2025 | 7.19 | 7.19 | 7.11 | 7.19 | 7.19 | -0.42% | 1,430 |
| Oct 6, 2025 | 7.33 | 7.33 | 7.19 | 7.22 | 7.22 | -0.28% | 710 |
| Oct 3, 2025 | 7.19 | 7.39 | 7.19 | 7.24 | 7.24 | -0.82% | 960 |
| Oct 2, 2025 | 6.97 | 7.30 | 6.97 | 7.30 | 7.30 | 5.34% | 250 |
| Oct 1, 2025 | 7.08 | 7.08 | 6.93 | 6.93 | 6.93 | -3.62% | 100 |
| Sep 30, 2025 | 6.95 | 7.19 | 6.95 | 7.19 | 7.19 | 3.01% | 295 |
| Sep 29, 2025 | 6.93 | 7.10 | 6.93 | 6.98 | 6.98 | -0.71% | 50 |
| Sep 26, 2025 | 6.97 | 7.03 | 6.97 | 7.03 | 7.03 | -1.13% | 230 |
| Sep 25, 2025 | 6.99 | 7.11 | 6.99 | 7.11 | 7.11 | 1.14% | 4,510 |
| Sep 24, 2025 | 7.01 | 7.03 | 7.01 | 7.03 | 7.03 | 1.01% | 3,730 |
| Sep 23, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -2.11% | 1,450 |
| Sep 22, 2025 | 6.93 | 7.11 | 6.93 | 7.11 | 7.11 | 1.14% | 1,450 |
| Sep 19, 2025 | 7.09 | 7.14 | 7.03 | 7.03 | 7.03 | -0.85% | 3,920 |
| Sep 18, 2025 | 6.97 | 7.09 | 6.97 | 7.09 | 7.09 | 1.87% | 800 |
| Sep 17, 2025 | 6.98 | 6.98 | 6.91 | 6.96 | 6.96 | 0.29% | 450 |
| Sep 16, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.57% | 30 |
| Sep 15, 2025 | 7.14 | 7.29 | 6.88 | 6.98 | 6.98 | -3.86% | 5,141 |
| Sep 12, 2025 | 7.15 | 7.26 | 7.10 | 7.26 | 7.26 | 1.40% | 440 |
| Sep 11, 2025 | 7.56 | 7.56 | 6.85 | 7.16 | 7.16 | -7.73% | 7,905 |
| Sep 10, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.77% | 735 |
| Sep 9, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.64% | 735 |
| Sep 8, 2025 | 7.93 | 7.95 | 7.85 | 7.95 | 7.95 | 0.25% | 735 |
| Sep 5, 2025 | 7.91 | 7.93 | 7.91 | 7.93 | 7.93 | -0.88% | 600 |
| Sep 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.01% | 120 |
| Sep 3, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.38% | 120 |
| Sep 2, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.25% | 120 |
| Sep 1, 2025 | 7.93 | 7.93 | 7.91 | 7.91 | 7.91 | - | 120 |
| Aug 29, 2025 | 7.93 | 7.93 | 7.91 | 7.91 | 7.91 | -0.38% | 23 |
| Aug 28, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.75% | 30 |
| Aug 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.38% | 30 |
| Aug 26, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.01% | 30 |
| Aug 25, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.75% | 30 |
| Aug 22, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | 30 |
| Aug 21, 2025 | 8.06 | 8.11 | 8.00 | 8.00 | 8.00 | -1.36% | 380 |
| Aug 20, 2025 | 8.02 | 8.11 | 8.02 | 8.11 | 8.11 | 1.00% | 10 |
| Aug 19, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.25% | 200 |
| Aug 18, 2025 | 8.14 | 8.14 | 8.01 | 8.01 | 8.01 | 0.12% | 196 |
| Aug 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.13% | 3 |
| Aug 14, 2025 | 7.93 | 7.99 | 7.93 | 7.99 | 7.99 | -0.50% | 3 |