Laiqon AG (FRA:LQAG)
Germany · Delayed Price · Currency is EUR 4.230
0.00 (0.00%)
Last updated: Jul 31, 2025
Laiqon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.22 | 4.30 | 4.22 | 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 |
| Jul 1, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | - | - | 13,471 |
| Jun 30, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | - | - | 5,077 |
| Jun 27, 2025 | 3.51 | 3.57 | 3.50 | 3.57 | - | 0.28% | 6,650 |
| Jun 26, 2025 | 3.51 | 3.58 | 3.51 | 3.56 | - | 0.28% | 2,949 |
| Jun 25, 2025 | 3.57 | 3.58 | 3.51 | 3.55 | - | 1.14% | 1,307 |
| Jun 24, 2025 | 3.54 | 3.60 | 3.50 | 3.51 | - | -0.85% | 13,847 |
| Jun 23, 2025 | 3.53 | 3.55 | 3.52 | 3.54 | - | -1.39% | 5,150 |
| Jun 20, 2025 | 3.55 | 3.59 | 3.55 | 3.59 | - | - | 2,024 |
| Jun 19, 2025 | 3.55 | 3.59 | 3.55 | 3.59 | - | 0.56% | 2,453 |
| Jun 18, 2025 | 3.54 | 3.57 | 3.51 | 3.57 | - | -0.83% | 7,819 |
| Jun 17, 2025 | 3.51 | 3.60 | 3.51 | 3.60 | - | 1.69% | 8,973 |
| Jun 16, 2025 | 3.51 | 3.60 | 3.50 | 3.54 | - | -4.07% | 10,233 |
| Jun 13, 2025 | 3.56 | 3.69 | 3.54 | 3.69 | - | - | 12,128 |
| Jun 12, 2025 | 3.63 | 3.70 | 3.42 | 3.69 | - | - | 37,460 |
| Jun 11, 2025 | 3.70 | 3.70 | 3.64 | 3.69 | - | -1.60% | 4,230 |
| Jun 10, 2025 | 3.71 | 3.87 | 3.70 | 3.75 | - | 2.74% | 29,829 |
| Jun 9, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | - | 4,776 |
| Jun 6, 2025 | 3.80 | 3.80 | 3.65 | 3.65 | - | -3.18% | 6,985 |
| Jun 5, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | - | - | 15,100 |
| Jun 4, 2025 | 3.70 | 3.77 | 3.70 | 3.77 | - | 0.27% | 20,033 |
| Jun 3, 2025 | 3.72 | 3.76 | 3.71 | 3.76 | - | 0.27% | 7,500 |
| Jun 2, 2025 | 3.81 | 3.81 | 3.71 | 3.75 | - | -2.60% | 6,855 |
| May 30, 2025 | 3.90 | 3.99 | 3.85 | 3.85 | - | -1.53% | 1,015 |
| May 29, 2025 | 3.81 | 3.91 | 3.79 | 3.91 | - | 1.03% | 15,466 |
| May 28, 2025 | 3.90 | 3.90 | 3.82 | 3.87 | - | 0.26% | 9,364 |
| May 27, 2025 | 3.86 | 3.89 | 3.86 | 3.86 | - | -0.52% | 20,800 |
| May 26, 2025 | 3.88 | 3.94 | 3.85 | 3.88 | - | -1.02% | 12,092 |