LPKF Laser & Electronics SE (FRA:LPK)
Germany · Delayed Price · Currency is EUR 14.90
-0.40 (-2.61%)
At close: Jul 20, 2026
FRA:LPK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 15.15 | 15.20 | 14.80 | 14.95 | - | -2.29% | 11,093 |
| Jul 17, 2026 | 15.30 | 15.30 | 14.40 | 15.30 | 15.30 | -2.55% | 2,305 |
| Jul 16, 2026 | 16.85 | 16.85 | 15.70 | 15.70 | 15.70 | -6.55% | 1,000 |
| Jul 15, 2026 | 17.05 | 17.70 | 16.75 | 16.80 | 16.80 | 0.60% | 4,025 |
| Jul 14, 2026 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | 0.30% | 1,200 |
| Jul 13, 2026 | 16.65 | 17.30 | 16.65 | 16.65 | 16.65 | -5.93% | 3,440 |
| Jul 10, 2026 | 17.65 | 17.80 | 17.20 | 17.70 | 17.70 | -1.67% | 3,310 |
| Jul 9, 2026 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 6.19% | 1,346 |
| Jul 8, 2026 | 16.95 | 16.95 | 16.40 | 16.95 | 16.95 | 0.30% | 11,660 |
| Jul 7, 2026 | 19.00 | 19.10 | 16.90 | 16.90 | 16.90 | -13.11% | 5,411 |
| Jul 6, 2026 | 20.10 | 20.10 | 19.10 | 19.45 | 19.45 | -0.77% | 1,095 |
| Jul 3, 2026 | 19.55 | 19.70 | 19.55 | 19.60 | 19.60 | 3.43% | 1,950 |
| Jul 2, 2026 | 20.90 | 21.00 | 18.65 | 18.95 | 18.95 | -9.76% | 3,716 |
| Jul 1, 2026 | 21.50 | 21.90 | 21.00 | 21.00 | 21.00 | -1.87% | 1,300 |
| Jun 30, 2026 | 21.50 | 21.80 | 21.10 | 21.40 | 21.40 | -1.38% | 3,010 |
| Jun 29, 2026 | 21.80 | 21.90 | 20.70 | 21.70 | 21.70 | 1.40% | 5,590 |
| Jun 26, 2026 | 22.20 | 22.40 | 21.00 | 21.40 | 21.40 | -4.89% | 3,422 |
| Jun 25, 2026 | 26.60 | 26.60 | 22.50 | 22.50 | 22.50 | -16.97% | 2,785 |
| Jun 24, 2026 | 26.60 | 27.10 | 26.60 | 27.10 | 27.10 | 1.88% | 800 |
| Jun 23, 2026 | 26.70 | 26.70 | 25.50 | 26.60 | 26.60 | -7.64% | 6,968 |
| Jun 22, 2026 | 29.40 | 29.80 | 26.30 | 28.80 | 28.80 | 0.70% | 9,002 |
| Jun 19, 2026 | 25.90 | 30.10 | 25.90 | 28.60 | 28.60 | 10.42% | 7,076 |
| Jun 18, 2026 | 26.20 | 26.20 | 24.00 | 25.90 | 25.90 | -0.38% | 4,500 |
| Jun 17, 2026 | 22.40 | 26.70 | 22.40 | 26.00 | 26.00 | 15.56% | 8,266 |
| Jun 16, 2026 | 22.90 | 24.10 | 22.30 | 22.50 | 22.50 | -1.32% | 866 |
| Jun 15, 2026 | 23.10 | 24.10 | 21.90 | 22.80 | 22.80 | 2.24% | 2,820 |
| Jun 12, 2026 | 20.40 | 22.90 | 20.40 | 22.30 | 22.30 | 4.69% | 5,457 |
| Jun 11, 2026 | 18.25 | 21.40 | 18.25 | 21.30 | 21.30 | 15.76% | 3,618 |
| Jun 10, 2026 | 19.20 | 19.20 | 18.20 | 18.40 | 18.40 | -4.42% | 2,610 |
| Jun 9, 2026 | 21.20 | 21.20 | 18.45 | 19.25 | 19.25 | -7.45% | 11,248 |
| Jun 8, 2026 | 20.20 | 22.00 | 20.20 | 20.80 | 20.80 | 2.97% | 2,373 |
| Jun 5, 2026 | 21.00 | 21.60 | 20.00 | 20.20 | 20.20 | -5.61% | 5,023 |
| Jun 4, 2026 | 21.70 | 21.70 | 20.50 | 21.40 | 21.40 | -2.28% | 10,613 |
| Jun 3, 2026 | 23.70 | 23.70 | 21.60 | 21.90 | 21.90 | -9.13% | 879 |
| Jun 2, 2026 | 20.50 | 24.20 | 20.50 | 24.10 | 24.10 | 14.22% | 1,149 |
| Jun 1, 2026 | 22.50 | 22.80 | 20.50 | 21.10 | 21.10 | -3.21% | 1,776 |
| May 29, 2026 | 23.60 | 24.40 | 21.20 | 21.80 | 21.80 | -9.92% | 14,560 |
| May 28, 2026 | 23.50 | 24.80 | 23.50 | 24.20 | 24.20 | -3.59% | 2,715 |
| May 27, 2026 | 28.10 | 28.10 | 24.10 | 25.10 | 25.10 | -10.36% | 9,199 |
| May 26, 2026 | 29.70 | 29.70 | 26.60 | 28.00 | 28.00 | -4.11% | 5,993 |
| May 25, 2026 | 25.40 | 29.90 | 25.20 | 29.20 | 29.20 | 18.70% | 22,156 |
| May 22, 2026 | 21.80 | 25.10 | 21.80 | 24.60 | 24.60 | 12.84% | 13,060 |
| May 21, 2026 | 21.40 | 21.80 | 21.20 | 21.80 | 21.80 | 4.31% | 1,859 |
| May 20, 2026 | 19.20 | 21.10 | 19.20 | 20.90 | 20.90 | 8.01% | 6,910 |
| May 19, 2026 | 21.20 | 21.60 | 18.85 | 19.35 | 19.35 | -8.73% | 12,034 |
| May 18, 2026 | 21.80 | 24.00 | 20.40 | 21.20 | 21.20 | -3.64% | 23,984 |
| 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 |