LPKF Laser & Electronics SE (FRA:LPK)
Germany · Delayed Price · Currency is EUR 23.50
+1.30 (5.86%)
Last updated: May 18, 2026, 11:51 AM CET
FRA:LPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 22.80 | 22.80 | 21.70 | 22.00 | 22.00 | -7.17% | 6,460 |
| May 14, 2026 | 25.30 | 25.40 | 23.60 | 23.70 | 23.70 | -5.20% | 2,185 |
| May 13, 2026 | 23.70 | 25.80 | 23.70 | 25.00 | 25.00 | 10.62% | 9,290 |
| May 12, 2026 | 26.70 | 26.90 | 21.80 | 22.60 | 22.60 | -19.57% | 41,315 |
| May 11, 2026 | 26.60 | 29.60 | 25.50 | 28.10 | 28.10 | 5.64% | 22,537 |
| May 8, 2026 | 24.00 | 26.90 | 23.70 | 26.60 | 26.60 | 11.76% | 11,444 |
| May 7, 2026 | 23.70 | 24.80 | 23.00 | 23.80 | 23.80 | 0.42% | 13,789 |
| May 6, 2026 | 23.60 | 25.00 | 22.00 | 23.70 | 23.70 | 3.49% | 15,587 |
| May 5, 2026 | 20.90 | 23.00 | 19.65 | 22.90 | 22.90 | 9.57% | 46,485 |
| May 4, 2026 | 18.10 | 21.00 | 17.65 | 20.90 | 20.90 | 17.42% | 15,823 |
| Apr 30, 2026 | 17.40 | 18.40 | 16.30 | 17.80 | 17.80 | -6.07% | 26,745 |
| Apr 29, 2026 | 16.65 | 19.80 | 16.65 | 18.95 | 18.95 | 11.14% | 27,202 |
| Apr 28, 2026 | 16.25 | 17.25 | 15.50 | 17.05 | 17.05 | 0.29% | 17,365 |
| Apr 27, 2026 | 16.15 | 17.50 | 15.50 | 17.00 | 17.00 | 6.25% | 24,970 |
| Apr 24, 2026 | 14.60 | 16.00 | 14.60 | 16.00 | 16.00 | 13.48% | 8,905 |
| Apr 23, 2026 | 14.95 | 15.60 | 14.00 | 14.10 | 14.10 | -12.42% | 13,838 |
| Apr 22, 2026 | 14.90 | 18.10 | 14.85 | 16.10 | 16.10 | 8.42% | 35,415 |
| Apr 21, 2026 | 13.30 | 15.10 | 13.30 | 14.85 | 14.85 | 17.86% | 17,629 |
| Apr 20, 2026 | 11.65 | 13.30 | 11.35 | 12.60 | 12.60 | -1.56% | 10,202 |
| 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 |