LightPath Technologies, Inc. (FRA:LPZB)
Germany · Delayed Price · Currency is EUR 11.70
+0.40 (3.54%)
At close: Jun 26, 2026
FRA:LPZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 17, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.94% | - |
| Jun 16, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Jun 15, 2026 | 11.90 | 12.60 | 11.90 | 12.60 | 12.60 | -6.67% | 1,200 |
| Jun 12, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 10.66% | - |
| Jun 11, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | - |
| Jun 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -7.75% | - |
| Jun 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.03% | - |
| Jun 8, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Jun 5, 2026 | 14.90 | 15.60 | 12.80 | 12.80 | 12.80 | -0.78% | 404 |
| Jun 4, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | - |
| Jun 3, 2026 | 14.30 | 14.30 | 12.60 | 12.60 | 12.60 | 0.80% | 13 |
| Jun 2, 2026 | 13.30 | 13.30 | 12.50 | 12.50 | 12.50 | -6.02% | - |
| Jun 1, 2026 | 14.00 | 14.00 | 13.30 | 13.30 | 13.30 | -5.00% | - |
| May 29, 2026 | 15.50 | 15.50 | 14.00 | 14.00 | 14.00 | -5.41% | - |
| May 28, 2026 | 14.90 | 15.80 | 14.80 | 14.80 | 14.80 | 10.45% | 40 |
| May 27, 2026 | 13.80 | 13.80 | 13.40 | 13.40 | 13.40 | -8.22% | - |
| May 26, 2026 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| May 25, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | - |
| May 22, 2026 | 12.20 | 15.00 | 12.20 | 15.00 | 15.00 | 32.74% | 483 |
| May 21, 2026 | 11.70 | 11.70 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| May 20, 2026 | 11.90 | 11.90 | 11.10 | 11.10 | 11.10 | 7.77% | 1,000 |
| May 19, 2026 | 10.20 | 11.00 | 10.20 | 10.30 | 10.30 | 6.19% | 200 |
| May 18, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| May 15, 2026 | 10.30 | 10.30 | 9.70 | 9.70 | 9.70 | -2.51% | - |
| May 14, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| May 13, 2026 | 10.00 | 10.40 | 9.95 | 9.95 | 9.95 | -3.40% | 25 |
| May 12, 2026 | 10.80 | 10.80 | 10.30 | 10.30 | 10.30 | 5.10% | - |
| May 11, 2026 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | -5.77% | - |
| May 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| May 7, 2026 | 10.60 | 10.60 | 10.00 | 10.40 | 10.40 | 4.52% | 100 |
| May 6, 2026 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| May 5, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -10.71% | - |
| May 4, 2026 | 11.50 | 12.00 | 11.20 | 11.20 | 11.20 | 9.80% | 40 |
| Apr 30, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 29, 2026 | 10.70 | 10.70 | 10.20 | 10.20 | 10.20 | -11.30% | - |
| Apr 28, 2026 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | -16.06% | - |
| Apr 27, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 8.73% | - |
| Apr 24, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | 6.78% | - |
| Apr 23, 2026 | 12.20 | 12.20 | 11.80 | 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% | - |