LPKF Laser & Electronics SE (FRA:LPK)
Germany · Delayed Price · Currency is EUR 6.02
-0.14 (-2.27%)
Jan 8, 2026, 11:56 AM EST
FRA:LPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |