LightPath Technologies, Inc. (FRA:LPZB)
Germany · Delayed Price · Currency is EUR 11.40
+0.20 (1.79%)
At close: Aug 26, 2026
FRA:LPZB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | - | 3.57% | - |
| Aug 25, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.75% | - |
| Aug 24, 2026 | 12.20 | 12.20 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Aug 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | - |
| Aug 20, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Aug 19, 2026 | 11.80 | 11.80 | 11.10 | 11.10 | 11.10 | -11.20% | - |
| Aug 18, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | -7.41% | 90 |
| Aug 17, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.45% | 150 |
| Aug 14, 2026 | 10.90 | 12.90 | 10.90 | 11.90 | 11.90 | 6.25% | 30 |
| Aug 13, 2026 | 11.90 | 11.90 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Aug 12, 2026 | 10.90 | 11.50 | 10.90 | 11.50 | 11.50 | 9.52% | - |
| Aug 11, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Aug 10, 2026 | 11.20 | 11.20 | 10.60 | 10.60 | 10.60 | 2.91% | 80 |
| Aug 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 4.04% | - |
| Aug 6, 2026 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | -2.94% | - |
| Aug 5, 2026 | 10.60 | 10.60 | 10.20 | 10.20 | 10.20 | 2.51% | - |
| Aug 4, 2026 | 9.60 | 10.20 | 9.60 | 9.95 | 9.95 | 16.37% | 980 |
| Aug 3, 2026 | 8.90 | 8.90 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Jul 31, 2026 | 9.15 | 9.15 | 8.60 | 8.60 | 8.60 | 3.61% | - |
| Jul 30, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | -0.60% | - |
| Jul 29, 2026 | 8.90 | 8.90 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Jul 28, 2026 | 9.15 | 9.15 | 8.50 | 8.50 | 8.50 | -9.57% | - |
| Jul 27, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Jul 24, 2026 | 10.40 | 10.40 | 9.60 | 9.60 | 9.60 | -8.57% | 24 |
| Jul 23, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | -2.78% | - |
| Jul 22, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | 14.89% | - |
| Jul 21, 2026 | 9.10 | 9.95 | 9.10 | 9.40 | 9.40 | 7.43% | 1,950 |
| Jul 20, 2026 | 9.00 | 9.00 | 8.75 | 8.75 | 8.75 | 3.55% | - |
| Jul 17, 2026 | 8.90 | 8.90 | 8.45 | 8.45 | 8.45 | -6.11% | - |
| Jul 16, 2026 | 9.80 | 9.80 | 9.00 | 9.00 | 9.00 | -10.00% | - |
| Jul 15, 2026 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | 4.17% | - |
| Jul 14, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Jul 13, 2026 | 10.10 | 10.10 | 9.50 | 9.50 | 9.50 | -5.00% | - |
| Jul 10, 2026 | 10.80 | 10.80 | 10.00 | 10.00 | 10.00 | -6.54% | - |
| Jul 9, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Jul 8, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -4.42% | - |
| Jul 7, 2026 | 12.20 | 12.20 | 11.30 | 11.30 | 11.30 | -7.38% | - |
| Jul 6, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -3.17% | - |
| Jul 3, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -13.10% | - |
| Jul 2, 2026 | 13.30 | 14.50 | 13.30 | 14.50 | 14.50 | 8.21% | 150 |
| Jul 1, 2026 | 13.90 | 14.70 | 13.40 | 13.40 | 13.40 | 9.84% | 30 |
| Jun 30, 2026 | 12.70 | 12.70 | 12.20 | 12.20 | 12.20 | 7.02% | - |
| Jun 29, 2026 | 11.50 | 12.40 | 11.40 | 11.40 | 11.40 | -2.56% | 24 |
| Jun 26, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 3.54% | - |
| Jun 25, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Jun 24, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | - |
| Jun 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -13.04% | 300 |
| Jun 22, 2026 | 12.90 | 13.80 | 12.90 | 13.80 | 13.80 | 7.81% | 200 |
| Jun 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.92% | - |
| Jun 18, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |