LightPath Technologies, Inc. (FRA:LPZB)
Germany · Delayed Price · Currency is EUR 5.85
+0.05 (0.86%)
Last updated: Nov 27, 2025, 8:35 AM CET
LightPath Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Nov 26, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 5.45% | - |
| Nov 25, 2025 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | 3.77% | - |
| Nov 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92% | - |
| Nov 21, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -12.07% | - |
| Nov 20, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Nov 19, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Nov 18, 2025 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Nov 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | - |
| Nov 14, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -4.35% | - |
| Nov 13, 2025 | 6.05 | 6.05 | 5.75 | 5.75 | 5.75 | -16.06% | - |
| Nov 12, 2025 | 7.30 | 7.30 | 6.85 | 6.85 | 6.85 | 7.03% | - |
| Nov 11, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Nov 10, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 8.20% | - |
| Nov 7, 2025 | 6.45 | 6.45 | 6.10 | 6.10 | 6.10 | -4.69% | - |
| Nov 6, 2025 | 6.55 | 6.65 | 6.35 | 6.40 | 6.40 | -1.54% | 256 |
| Nov 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -7.14% | - |
| Nov 4, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 2.94% | - |
| Nov 3, 2025 | 7.45 | 7.45 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Oct 31, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Oct 30, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Oct 29, 2025 | 7.20 | 7.20 | 6.75 | 6.75 | 6.75 | -4.93% | - |
| Oct 28, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Oct 27, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | 2.88% | - |
| Oct 24, 2025 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 9.45% | - |
| Oct 23, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | -8.63% | - |
| Oct 22, 2025 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -2.80% | - |
| Oct 21, 2025 | 7.45 | 7.45 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Oct 20, 2025 | 6.35 | 7.25 | 6.35 | 7.25 | 7.25 | 16.00% | 50 |
| Oct 17, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -24.70% | - |
| Oct 16, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Oct 15, 2025 | 8.85 | 9.35 | 8.25 | 8.25 | 8.25 | 1.85% | 110 |
| Oct 14, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 5.88% | 666 |
| Oct 13, 2025 | 6.70 | 7.65 | 6.70 | 7.65 | 7.65 | 3.38% | 475 |
| Oct 10, 2025 | 8.20 | 8.95 | 7.40 | 7.40 | 7.40 | -15.91% | 2,053 |
| Oct 9, 2025 | 7.20 | 8.80 | 7.10 | 8.80 | 8.80 | 19.73% | 300 |
| Oct 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -6.37% | - |
| Oct 7, 2025 | 6.90 | 7.85 | 6.90 | 7.85 | 7.85 | 3.97% | 556 |
| Oct 6, 2025 | 6.85 | 7.55 | 6.60 | 7.55 | 7.55 | 7.09% | 731 |
| Oct 3, 2025 | 7.55 | 7.55 | 7.05 | 7.05 | 7.05 | 11.90% | 574 |
| Oct 2, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | 75 |
| Oct 1, 2025 | 6.50 | 7.00 | 6.50 | 6.50 | 6.50 | 0.78% | 77 |
| Sep 30, 2025 | 6.70 | 6.70 | 6.45 | 6.45 | 6.45 | -11.03% | - |
| Sep 29, 2025 | 7.50 | 7.50 | 6.20 | 7.25 | 7.25 | 7.41% | 460 |
| Sep 26, 2025 | 5.40 | 6.75 | 5.40 | 6.75 | 6.75 | 19.47% | 1,000 |
| Sep 25, 2025 | 5.65 | 6.05 | 5.65 | 5.65 | 5.65 | -2.59% | 1,016 |
| Sep 24, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -1.69% | 105 |
| Sep 23, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | -7.09% | 400 |
| Sep 22, 2025 | 5.95 | 6.35 | 5.95 | 6.35 | 6.35 | 19.81% | 105 |