LightPath Technologies, Inc. (FRA:LPZB)
Germany · Delayed Price · Currency is EUR 8.60
-0.40 (-4.44%)
At close: Jan 30, 2026
LightPath Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.50 | 9.50 | 8.60 | 8.60 | 8.60 | -4.44% | 283 |
| Jan 29, 2026 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -4.26% | - |
| Jan 28, 2026 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | 15.34% | - |
| Jan 27, 2026 | 9.00 | 9.00 | 8.15 | 8.15 | 8.15 | -5.78% | 159 |
| Jan 26, 2026 | 10.20 | 10.20 | 8.65 | 8.65 | 8.65 | -22.07% | 200 |
| Jan 23, 2026 | 12.10 | 12.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Jan 22, 2026 | 11.60 | 12.30 | 11.30 | 11.30 | 11.30 | -1.74% | 500 |
| Jan 21, 2026 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | 8.49% | 100 |
| Jan 20, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | -5.36% | 150 |
| Jan 19, 2026 | 10.60 | 11.20 | 10.60 | 11.20 | 11.20 | 1.82% | 283 |
| Jan 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -7.56% | - |
| Jan 15, 2026 | 12.10 | 12.50 | 11.60 | 11.90 | 11.90 | 5.31% | 1,090 |
| Jan 14, 2026 | 9.95 | 11.30 | 9.40 | 11.30 | 11.30 | 16.49% | 180 |
| Jan 13, 2026 | 10.10 | 10.10 | 9.70 | 9.70 | 9.70 | -2.51% | - |
| Jan 12, 2026 | 10.50 | 11.10 | 9.95 | 9.95 | 9.95 | -4.33% | 30 |
| Jan 9, 2026 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | 4.00% | 150 |
| Jan 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4.71% | - |
| Jan 7, 2026 | 9.70 | 10.40 | 9.55 | 9.55 | 9.55 | 1.60% | 87 |
| Jan 6, 2026 | 9.90 | 10.70 | 9.30 | 9.40 | 9.40 | -6.93% | 2,711 |
| Jan 5, 2026 | 10.80 | 10.90 | 10.10 | 10.10 | 10.10 | 13.48% | 330 |
| Jan 2, 2026 | 10.00 | 10.10 | 8.90 | 8.90 | 8.90 | -1.66% | 520 |
| Dec 30, 2025 | 8.70 | 9.05 | 8.70 | 9.05 | 9.05 | 19.87% | 56 |
| Dec 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Dec 23, 2025 | 7.10 | 7.50 | 7.10 | 7.50 | 7.50 | 16.28% | 150 |
| Dec 22, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 6.61% | - |
| Dec 19, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.31% | - |
| Dec 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -6.45% | - |
| Dec 17, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Dec 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -5.26% | - |
| Dec 15, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -7.64% | - |
| Dec 12, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Dec 11, 2025 | 7.45 | 7.45 | 7.10 | 7.10 | 7.10 | - | - |
| Dec 10, 2025 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Dec 9, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | - | - |
| Dec 8, 2025 | 7.45 | 7.45 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Dec 5, 2025 | 7.65 | 7.65 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Dec 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 12.70% | 50 |
| Dec 3, 2025 | 6.70 | 6.70 | 6.30 | 6.30 | 6.30 | 4.13% | - |
| Dec 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 3.42% | - |
| Dec 1, 2025 | 6.15 | 6.15 | 5.85 | 5.85 | 5.85 | - | - |
| 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% | - |