LPKF Laser & Electronics SE (FRA:LPK)
Germany · Delayed Price · Currency is EUR 12.75
+1.45 (12.83%)
At close: Apr 17, 2026
FRA:LPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 11.35 | 13.80 | 11.30 | 12.80 | 12.80 | 15.84% | 15,219 |
| Apr 16, 2026 | 10.00 | 11.30 | 10.00 | 11.05 | 11.05 | 10.72% | 10,988 |
| Apr 15, 2026 | 10.00 | 10.20 | 9.08 | 9.98 | 9.98 | - | 3,386 |
| Apr 14, 2026 | 9.82 | 10.25 | 9.70 | 9.98 | 9.98 | 2.89% | 8,898 |
| Apr 13, 2026 | 7.52 | 9.82 | 7.52 | 9.70 | 9.70 | 30.03% | 18,782 |
| Apr 10, 2026 | 7.36 | 7.46 | 7.36 | 7.46 | 7.46 | -0.53% | 600 |
| Apr 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.53% | - |
| Apr 8, 2026 | 7.46 | 7.54 | 7.46 | 7.54 | 7.54 | 1.89% | 1,100 |
| Apr 7, 2026 | 6.66 | 7.40 | 6.66 | 7.40 | 7.40 | 12.29% | 125 |
| Apr 2, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -1.93% | 20 |
| Apr 1, 2026 | 6.33 | 6.72 | 6.33 | 6.72 | 6.72 | 8.91% | 1,000 |
| Mar 31, 2026 | 6.09 | 6.17 | 6.09 | 6.17 | 6.17 | -1.59% | 500 |
| Mar 30, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.97% | - |
| Mar 27, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -1.27% | - |
| Mar 26, 2026 | 6.64 | 6.64 | 6.14 | 6.29 | 6.29 | -5.70% | 1,600 |
| Mar 25, 2026 | 6.08 | 6.67 | 6.08 | 6.67 | 6.67 | 10.80% | 50 |
| Mar 24, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.18% | - |
| Mar 23, 2026 | 6.15 | 6.17 | 5.95 | 5.95 | 5.95 | -3.09% | 840 |
| Mar 20, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -3.31% | - |
| Mar 19, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -2.01% | 13 |
| Mar 18, 2026 | 6.41 | 6.48 | 6.41 | 6.48 | 6.48 | 0.93% | 595 |
| Mar 17, 2026 | 6.63 | 6.63 | 6.42 | 6.42 | 6.42 | -5.45% | 265 |
| Mar 16, 2026 | 6.77 | 6.79 | 6.72 | 6.79 | 6.79 | -1.16% | 2,500 |
| Mar 13, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -1.15% | - |
| Mar 12, 2026 | 7.05 | 7.13 | 6.95 | 6.95 | 6.95 | -1.00% | 165 |
| Mar 11, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.40% | - |
| Mar 10, 2026 | 7.05 | 7.12 | 7.05 | 7.12 | 7.12 | 2.15% | 1,000 |
| Mar 9, 2026 | 7.09 | 7.09 | 6.97 | 6.97 | 6.97 | -6.94% | 580 |
| Mar 6, 2026 | 7.33 | 7.49 | 7.33 | 7.49 | 7.49 | - | 1 |
| Mar 5, 2026 | 7.41 | 7.49 | 7.41 | 7.49 | 7.49 | 5.34% | 200 |
| Mar 4, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.25% | 500 |
| Mar 3, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.55% | 650 |
| Mar 2, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.63% | - |
| Feb 27, 2026 | 7.34 | 7.36 | 7.34 | 7.36 | 7.36 | -0.54% | 2,000 |
| Feb 26, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.27% | - |
| Feb 25, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 1.09% | - |
| Feb 24, 2026 | 7.34 | 7.47 | 7.34 | 7.34 | 7.34 | -1.48% | 1,006 |
| Feb 23, 2026 | 7.33 | 7.45 | 7.33 | 7.45 | 7.45 | -0.53% | 670 |
| 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 |