LightPath Technologies, Inc. (FRA:LPZB)
Germany · Delayed Price · Currency is EUR 12.60
+0.80 (6.78%)
Last updated: Apr 24, 2026, 3:51 PM CET
FRA:LPZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 12.20 | 12.20 | 11.80 | 11.80 | - | -2.48% | - |
| Apr 22, 2026 | 11.60 | 12.10 | 11.60 | 12.10 | 12.10 | 0.83% | 52 |
| Apr 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Apr 20, 2026 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | - | 61 |
| Apr 17, 2026 | 12.60 | 12.60 | 12.20 | 12.20 | 12.20 | 7.02% | - |
| Apr 16, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Apr 15, 2026 | 11.90 | 11.90 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Apr 14, 2026 | 12.10 | 13.20 | 11.50 | 11.50 | 11.50 | 6.48% | 146 |
| Apr 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | - |
| Apr 10, 2026 | 10.20 | 10.60 | 10.20 | 10.50 | 10.50 | 5.00% | 2,050 |
| Apr 9, 2026 | 9.75 | 10.00 | 9.65 | 10.00 | 10.00 | 8.11% | 10 |
| Apr 8, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| Apr 7, 2026 | 9.75 | 9.75 | 9.15 | 9.15 | 9.15 | 5.78% | - |
| Apr 2, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 3.59% | - |
| Apr 1, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 3.09% | - |
| Mar 31, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 1.25% | - |
| Mar 30, 2026 | 8.20 | 8.70 | 8.00 | 8.00 | 8.00 | -14.89% | 229 |
| 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% | - |