LightPath Technologies, Inc. (FRA:LPZB)
Germany · Delayed Price · Currency is EUR 6.10
-0.05 (-0.81%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:LPZB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -0.81% | 240 |
| Oct 22, 2026 | 6.55 | 6.55 | 6.15 | 6.15 | 6.15 | -6.82% | - |
| Oct 21, 2026 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 6.45% | - |
| Oct 20, 2026 | 6.60 | 6.60 | 6.20 | 6.20 | 6.20 | -6.77% | - |
| Oct 19, 2026 | 6.85 | 6.85 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Oct 16, 2026 | 7.20 | 7.20 | 6.70 | 6.70 | 6.70 | 3.08% | - |
| Oct 15, 2026 | 6.90 | 6.90 | 6.50 | 6.50 | 6.50 | -11.56% | - |
| Oct 14, 2026 | 7.90 | 7.90 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Oct 13, 2026 | 7.85 | 7.85 | 7.50 | 7.50 | 7.50 | -7.41% | - |
| Oct 12, 2026 | 8.55 | 8.55 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Oct 9, 2026 | 8.55 | 8.55 | 8.30 | 8.30 | 8.30 | -5.14% | - |
| Oct 8, 2026 | 9.10 | 9.10 | 8.75 | 8.75 | 8.75 | -2.78% | - |
| Oct 7, 2026 | 9.50 | 9.50 | 9.00 | 9.00 | 9.00 | -3.74% | - |
| Oct 6, 2026 | 9.45 | 9.45 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| Oct 5, 2026 | 9.60 | 9.60 | 9.25 | 9.25 | 9.25 | - | - |
| Oct 2, 2026 | 9.50 | 9.50 | 9.25 | 9.25 | 9.25 | 6.94% | - |
| Oct 1, 2026 | 9.05 | 9.05 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Sep 30, 2026 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Sep 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Sep 28, 2026 | 8.55 | 8.55 | 8.45 | 8.45 | 8.45 | -2.31% | - |
| Sep 25, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Sep 24, 2026 | 8.50 | 8.80 | 8.50 | 8.80 | 8.80 | 0.57% | 240 |
| Sep 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Sep 22, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.35% | - |
| Sep 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.41% | - |
| Sep 18, 2026 | 8.70 | 8.70 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 17, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 9.93% | - |
| Sep 16, 2026 | 7.90 | 7.90 | 7.55 | 7.55 | 7.55 | 2.03% | - |
| Sep 15, 2026 | 7.80 | 7.80 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Sep 14, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -5.06% | - |
| Sep 11, 2026 | 8.20 | 8.20 | 7.90 | 7.90 | 7.90 | -4.82% | - |
| Sep 10, 2026 | 8.60 | 8.60 | 8.30 | 8.30 | 8.30 | -6.21% | - |
| Sep 9, 2026 | 9.05 | 9.05 | 8.85 | 8.85 | 8.85 | 4.73% | - |
| Sep 8, 2026 | 8.15 | 8.45 | 8.15 | 8.45 | 8.45 | 3.05% | - |
| Sep 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Sep 4, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | 4.49% | - |
| Sep 3, 2026 | 8.15 | 8.15 | 7.80 | 7.80 | 7.80 | -0.64% | 300 |
| Sep 2, 2026 | 8.05 | 8.05 | 7.85 | 7.85 | 7.85 | -2.48% | - |
| Sep 1, 2026 | 8.50 | 8.50 | 8.05 | 8.05 | 8.05 | -8.52% | 100 |
| Aug 31, 2026 | 9.25 | 9.25 | 8.80 | 8.80 | 8.80 | -10.66% | - |
| Aug 28, 2026 | 11.70 | 11.70 | 9.70 | 9.85 | 9.85 | -12.83% | 2,100 |
| Aug 27, 2026 | 10.90 | 11.30 | 10.90 | 11.30 | 11.30 | -0.88% | - |
| Aug 26, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| 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 |