LPKF Laser & Electronics SE (FRA:LPK)
Germany · Delayed Price · Currency is EUR 7.49
+0.11 (1.49%)
Feb 20, 2026, 4:00 PM EST
FRA:LPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.27 | 7.49 | 7.27 | 7.49 | 7.49 | 1.49% | 580 |
| Feb 19, 2026 | 7.33 | 7.38 | 7.24 | 7.38 | 7.38 | 1.65% | 550 |
| Feb 18, 2026 | 7.59 | 7.59 | 7.26 | 7.26 | 7.26 | -3.71% | 670 |
| Feb 17, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -2.20% | - |
| Feb 16, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 5.91% | 1,350 |
| Feb 13, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -1.22% | - |
| Feb 12, 2026 | 7.81 | 7.84 | 7.25 | 7.37 | 7.37 | -6.23% | 1,246 |
| Feb 11, 2026 | 7.91 | 7.91 | 7.73 | 7.86 | 7.86 | -2.00% | 365 |
| Feb 10, 2026 | 7.88 | 8.02 | 7.85 | 8.02 | 8.02 | 3.89% | 690 |
| Feb 9, 2026 | 7.31 | 7.87 | 7.31 | 7.72 | 7.72 | 6.63% | 1,365 |
| Feb 6, 2026 | 7.15 | 7.24 | 7.15 | 7.24 | 7.24 | -2.16% | 270 |
| Feb 5, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.37% | 100 |
| Feb 4, 2026 | 7.60 | 7.60 | 7.58 | 7.58 | 7.58 | -1.69% | 425 |
| Feb 3, 2026 | 7.69 | 7.71 | 7.69 | 7.71 | 7.71 | -1.15% | 100 |
| Feb 2, 2026 | 7.87 | 7.97 | 7.80 | 7.80 | 7.80 | -0.38% | 1,520 |
| 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 |