LightPath Technologies, Inc. (FRA:LPZB)
Germany · Delayed Price · Currency is EUR 9.40
-0.70 (-6.93%)
At close: Mar 27, 2026
FRA:LPZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -6.93% | - |
| Mar 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 70 |
| Mar 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 6.25% | - |
| Mar 24, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 7.26% | - |
| Mar 23, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.72% | - |
| Mar 20, 2026 | 9.50 | 9.50 | 9.20 | 9.20 | 9.20 | -8.00% | - |
| Mar 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Mar 18, 2026 | 10.30 | 10.30 | 9.85 | 9.90 | 9.90 | 7.61% | 209 |
| Mar 17, 2026 | 9.35 | 9.35 | 9.20 | 9.20 | 9.20 | 2.22% | - |
| Mar 16, 2026 | 9.20 | 9.40 | 9.00 | 9.00 | 9.00 | -3.23% | 110 |
| Mar 13, 2026 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | 5.68% | - |
| Mar 12, 2026 | 9.20 | 9.20 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Mar 11, 2026 | 9.45 | 9.45 | 8.90 | 8.90 | 8.90 | -4.81% | - |
| Mar 10, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.60% | - |
| Mar 9, 2026 | 9.20 | 9.60 | 9.05 | 9.60 | 9.60 | 3.78% | 70 |
| Mar 6, 2026 | 9.60 | 9.60 | 9.25 | 9.25 | 9.25 | - | - |
| Mar 5, 2026 | 9.95 | 9.95 | 9.25 | 9.25 | 9.25 | -6.57% | 250 |
| Mar 4, 2026 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Mar 3, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -6.13% | - |
| Mar 2, 2026 | 8.40 | 10.60 | 8.40 | 10.60 | 10.60 | 21.14% | 251 |
| Feb 27, 2026 | 9.15 | 9.15 | 8.75 | 8.75 | 8.75 | -3.31% | - |
| Feb 26, 2026 | 9.75 | 9.75 | 9.05 | 9.05 | 9.05 | -6.70% | 30 |
| Feb 25, 2026 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | 3.74% | - |
| Feb 24, 2026 | 9.45 | 9.75 | 9.35 | 9.35 | 9.35 | -4.59% | 350 |
| Feb 23, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -9.26% | - |
| Feb 20, 2026 | 11.30 | 11.30 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Feb 19, 2026 | 9.35 | 11.10 | 9.35 | 11.10 | 11.10 | 23.33% | 30 |
| Feb 18, 2026 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | 4.65% | - |
| Feb 17, 2026 | 9.55 | 9.55 | 8.60 | 8.60 | 8.60 | -9.95% | - |
| Feb 16, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Feb 13, 2026 | 10.20 | 10.20 | 9.50 | 9.50 | 9.50 | 14.46% | - |
| Feb 12, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.92% | - |
| Feb 11, 2026 | 9.05 | 9.05 | 8.55 | 8.55 | 8.55 | -2.84% | - |
| Feb 10, 2026 | 9.50 | 9.50 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Feb 9, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 18.24% | - |
| Feb 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Feb 5, 2026 | 7.65 | 7.65 | 7.35 | 7.35 | 7.35 | -5.77% | 200 |
| Feb 4, 2026 | 8.85 | 8.85 | 7.80 | 7.80 | 7.80 | -6.02% | 100 |
| Feb 3, 2026 | 8.80 | 8.80 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Feb 2, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.91% | - |
| 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 |