Laiqon AG (FRA:LQAG)
Germany · Delayed Price · Currency is EUR 4.680
+0.080 (1.74%)
At close: Sep 9, 2025
Laiqon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.73 | 4.73 | 4.64 | 4.68 | - | 1.74% | 6,309 |
| Sep 8, 2025 | 4.61 | 4.75 | 4.60 | 4.60 | - | -0.86% | 22,818 |
| Sep 5, 2025 | 4.54 | 4.71 | 4.52 | 4.64 | - | -1.07% | 31,288 |
| Sep 4, 2025 | 4.83 | 4.83 | 4.50 | 4.69 | - | -1.88% | 13,094 |
| Sep 3, 2025 | 4.92 | 4.92 | 4.52 | 4.78 | - | -4.21% | 30,715 |
| Sep 2, 2025 | 5.06 | 5.08 | 4.91 | 4.99 | - | -1.77% | 10,428 |
| Sep 1, 2025 | 5.04 | 5.08 | 5.02 | 5.08 | - | 0.79% | 4,350 |
| Aug 29, 2025 | 5.20 | 5.32 | 5.04 | 5.04 | - | -3.45% | 14,539 |
| Aug 28, 2025 | 5.34 | 5.34 | 5.16 | 5.22 | - | -1.14% | 12,696 |
| Aug 27, 2025 | 5.18 | 5.34 | 5.16 | 5.28 | - | 3.13% | 558 |
| Aug 26, 2025 | 5.48 | 5.48 | 5.12 | 5.12 | - | -5.19% | 7,857 |
| Aug 25, 2025 | 5.26 | 5.48 | 5.22 | 5.40 | - | 1.50% | 12,211 |
| Aug 22, 2025 | 5.28 | 5.42 | 5.26 | 5.32 | - | -1.12% | 5,497 |
| Aug 21, 2025 | 5.20 | 5.42 | 5.12 | 5.38 | - | 4.67% | 19,963 |
| Aug 20, 2025 | 5.04 | 5.26 | 5.04 | 5.14 | - | 3.84% | 13,510 |
| Aug 19, 2025 | 4.90 | 4.96 | 4.80 | 4.95 | - | 0.81% | 5,883 |
| Aug 18, 2025 | 4.80 | 4.95 | 4.80 | 4.91 | - | -1.41% | 4,934 |
| Aug 15, 2025 | 5.28 | 5.28 | 4.71 | 4.98 | - | -4.23% | 24,652 |
| Aug 14, 2025 | 5.20 | 5.26 | 5.20 | 5.20 | - | -0.38% | 9,932 |
| Aug 13, 2025 | 5.22 | 5.28 | 5.16 | 5.22 | - | -5.78% | 6,460 |
| Aug 12, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | - | - | 13,643 |
| Aug 11, 2025 | 4.92 | 5.58 | 4.92 | 5.54 | - | 12.60% | 85,732 |
| Aug 8, 2025 | 4.91 | 4.92 | 4.91 | 4.92 | - | 0.41% | 6,782 |
| Aug 7, 2025 | 4.80 | 4.90 | 4.60 | 4.90 | - | 2.94% | 31,764 |
| Aug 6, 2025 | 4.39 | 4.90 | 4.39 | 4.76 | - | 8.92% | 61,292 |
| Aug 5, 2025 | 4.28 | 4.38 | 4.28 | 4.37 | - | 4.80% | 10,782 |
| Aug 4, 2025 | 4.22 | 4.22 | 4.14 | 4.17 | - | -3.02% | 4,660 |
| Aug 1, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1.65% | 2,762 |
| Jul 31, 2025 | 4.29 | 4.29 | 4.23 | 4.23 | - | - | 62 |
| Jul 30, 2025 | 4.28 | 4.28 | 4.23 | 4.23 | - | 0.24% | 1,000 |
| Jul 29, 2025 | 4.18 | 4.29 | 4.18 | 4.22 | - | 0.48% | 5,070 |
| Jul 28, 2025 | 4.19 | 4.36 | 4.15 | 4.20 | - | 0.48% | 26,431 |
| Jul 25, 2025 | 4.18 | 4.21 | 4.15 | 4.18 | - | -0.71% | 7,406 |
| Jul 24, 2025 | 4.22 | 4.27 | 4.21 | 4.21 | - | -1.86% | 8,879 |
| Jul 23, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | - | - | 10,178 |
| Jul 22, 2025 | 4.34 | 4.34 | 4.29 | 4.29 | - | -0.69% | 1,000 |
| Jul 21, 2025 | 4.34 | 4.38 | 4.32 | 4.32 | - | - | 12,092 |
| Jul 18, 2025 | 4.35 | 4.36 | 4.28 | 4.32 | - | - | 11,343 |
| Jul 17, 2025 | 4.29 | 4.32 | 4.27 | 4.32 | - | 0.93% | 14,206 |
| Jul 16, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | - | 16,356 |
| Jul 15, 2025 | 4.26 | 4.29 | 4.22 | 4.28 | - | 0.94% | 44,046 |
| Jul 14, 2025 | 4.07 | 4.25 | 4.07 | 4.24 | - | 2.91% | 23,841 |
| Jul 11, 2025 | 4.04 | 4.12 | 4.04 | 4.12 | - | 0.24% | 2,506 |
| Jul 10, 2025 | 4.03 | 4.15 | 4.01 | 4.11 | - | 0.24% | 19,524 |
| Jul 9, 2025 | 4.22 | 4.30 | 4.10 | 4.10 | - | -3.07% | 24,188 |
| Jul 8, 2025 | 4.25 | 4.38 | 4.20 | 4.23 | - | 0.95% | 50,976 |
| Jul 7, 2025 | 4.29 | 4.29 | 4.13 | 4.19 | - | 1.70% | 15,937 |
| Jul 4, 2025 | 3.92 | 4.35 | 3.84 | 4.12 | - | 8.42% | 82,029 |
| Jul 3, 2025 | 3.62 | 3.92 | 3.56 | 3.80 | - | 3.54% | 15,465 |
| Jul 2, 2025 | 3.57 | 3.78 | 3.57 | 3.67 | - | 2.80% | 3,201 |