LPKF Laser & Electronics SE (FRA:LPK)
Germany · Delayed Price · Currency is EUR 7.83
-0.17 (-2.12%)
At close: Sep 9, 2025
FRA:LPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.86 | 8.00 | 7.83 | 7.83 | - | -2.12% | 30,205 |
| Sep 8, 2025 | 7.86 | 8.00 | 7.86 | 8.00 | - | 0.88% | 14,631 |
| Sep 5, 2025 | 8.05 | 8.05 | 7.86 | 7.93 | - | -0.50% | 11,273 |
| Sep 4, 2025 | 8.07 | 8.10 | 7.96 | 7.97 | - | -1.24% | 7,007 |
| Sep 3, 2025 | 8.10 | 8.10 | 7.96 | 8.07 | - | 1.51% | 17,361 |
| Sep 2, 2025 | 7.95 | 7.95 | 7.90 | 7.95 | - | 0.38% | 6,688 |
| Sep 1, 2025 | 7.91 | 8.00 | 7.90 | 7.92 | - | 0.13% | 14,416 |
| Aug 29, 2025 | 7.91 | 7.92 | 7.90 | 7.91 | - | -0.88% | 6,440 |
| Aug 28, 2025 | 8.00 | 8.04 | 7.90 | 7.98 | - | 0.38% | 20,753 |
| Aug 27, 2025 | 8.00 | 8.04 | 7.95 | 7.95 | - | -0.87% | 8,602 |
| Aug 26, 2025 | 7.99 | 8.10 | 7.99 | 8.02 | - | 0.88% | 11,043 |
| Aug 25, 2025 | 8.03 | 8.03 | 7.94 | 7.95 | - | -0.13% | 7,631 |
| Aug 22, 2025 | 8.10 | 8.11 | 7.95 | 7.96 | - | -1.73% | 13,215 |
| Aug 21, 2025 | 8.10 | 8.11 | 8.00 | 8.10 | - | -0.12% | 7,512 |
| Aug 20, 2025 | 8.01 | 8.12 | 8.01 | 8.11 | - | 1.25% | 2,269 |
| Aug 19, 2025 | 8.03 | 8.14 | 8.00 | 8.01 | - | -0.25% | 33,358 |
| Aug 18, 2025 | 8.09 | 8.09 | 8.00 | 8.03 | - | -1.95% | 7,111 |
| Aug 15, 2025 | 8.04 | 8.19 | 8.01 | 8.19 | - | 2.37% | 5,649 |
| Aug 14, 2025 | 8.00 | 8.05 | 7.95 | 8.00 | - | - | 5,906 |
| Aug 13, 2025 | 8.04 | 8.10 | 7.95 | 8.00 | - | -0.12% | 14,660 |
| Aug 12, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | - | - | 6,994 |
| Aug 11, 2025 | 8.13 | 8.13 | 8.00 | 8.01 | - | -0.99% | 26,111 |
| Aug 8, 2025 | 8.16 | 8.20 | 8.05 | 8.09 | - | - | 9,972 |
| Aug 7, 2025 | 8.11 | 8.25 | 8.06 | 8.09 | - | -0.25% | 7,013 |
| Aug 6, 2025 | 8.25 | 8.30 | 8.05 | 8.11 | - | -2.29% | 14,320 |
| Aug 5, 2025 | 8.09 | 8.30 | 8.05 | 8.30 | - | 2.60% | 9,474 |
| Aug 4, 2025 | 8.05 | 8.35 | 8.05 | 8.09 | - | -0.86% | 17,479 |
| Aug 1, 2025 | 7.92 | 8.28 | 7.92 | 8.16 | - | 3.03% | 36,887 |
| Jul 31, 2025 | 8.12 | 8.17 | 7.90 | 7.92 | - | -2.46% | 48,052 |
| Jul 30, 2025 | 8.21 | 8.21 | 8.12 | 8.12 | - | -0.85% | 8,080 |
| Jul 29, 2025 | 8.40 | 8.40 | 8.16 | 8.19 | - | -1.68% | 5,989 |
| Jul 28, 2025 | 8.23 | 8.33 | 8.18 | 8.33 | - | 0.85% | 16,411 |
| Jul 25, 2025 | 8.35 | 8.35 | 8.19 | 8.26 | - | -1.08% | 17,897 |
| Jul 24, 2025 | 8.64 | 8.70 | 8.35 | 8.35 | - | -2.45% | 26,627 |
| Jul 23, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | - | - | 9,482 |
| Jul 22, 2025 | 8.61 | 8.70 | 8.50 | 8.56 | - | -1.61% | 9,412 |
| Jul 21, 2025 | 8.66 | 8.77 | 8.66 | 8.70 | - | 0.46% | 5,039 |
| Jul 18, 2025 | 8.58 | 8.71 | 8.42 | 8.66 | - | -0.12% | 20,796 |
| Jul 17, 2025 | 8.63 | 8.88 | 8.51 | 8.67 | - | -0.34% | 28,179 |
| Jul 16, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | - | - | 22,394 |
| Jul 15, 2025 | 8.87 | 8.87 | 8.56 | 8.70 | - | -0.57% | 12,850 |
| Jul 14, 2025 | 8.98 | 8.98 | 8.69 | 8.75 | - | -2.89% | 9,967 |
| Jul 11, 2025 | 8.90 | 9.02 | 8.54 | 9.01 | - | 0.11% | 38,160 |
| Jul 10, 2025 | 9.24 | 9.24 | 9.00 | 9.00 | - | -3.02% | 11,248 |
| Jul 9, 2025 | 9.23 | 9.30 | 9.12 | 9.28 | - | 0.32% | 24,241 |
| Jul 8, 2025 | 9.14 | 9.25 | 9.12 | 9.25 | - | 1.31% | 40,572 |
| Jul 7, 2025 | 8.84 | 9.20 | 8.84 | 9.13 | - | 4.58% | 42,855 |
| Jul 4, 2025 | 8.99 | 9.00 | 8.71 | 8.73 | - | -2.35% | 7,774 |
| Jul 3, 2025 | 8.80 | 8.99 | 8.80 | 8.94 | - | 1.59% | 8,538 |
| Jul 2, 2025 | 8.95 | 9.00 | 8.80 | 8.80 | - | 7.32% | 25,301 |