LPKF Laser & Electronics SE (LON:0ND2)
London · Delayed Price · Currency is GBP · Price in EUR 7.20
+0.22 (3.15%)
At close: Sep 12, 2025
LON:0ND2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 6.88 | 6.94 | 6.94 | 6.94 | 6.94 | -2.39% | 20 |
| Sep 15, 2025 | 7.20 | 7.27 | 7.09 | 7.11 | 7.11 | -1.25% | 50,831 |
| Sep 12, 2025 | 7.19 | 7.30 | 7.20 | 7.20 | 7.20 | 3.15% | 235 |
| Sep 11, 2025 | 7.69 | 7.23 | 6.92 | 6.98 | 6.98 | -9.59% | 111 |
| Sep 10, 2025 | 7.91 | 7.91 | 7.72 | 7.72 | 7.72 | -4.10% | 16 |
| Sep 9, 2025 | 7.87 | 8.05 | 8.05 | 8.05 | 8.05 | 1.39% | 150,000 |
| Sep 8, 2025 | 7.94 | 8.02 | 7.86 | 7.94 | 7.94 | -0.63% | 63 |
| Sep 5, 2025 | 8.00 | 7.99 | 7.91 | 7.99 | 7.99 | -1.36% | 2 |
| Sep 4, 2025 | 8.08 | 8.10 | 8.10 | 8.10 | 8.10 | 0.12% | 1 |
| Sep 3, 2025 | 8.13 | 8.15 | 7.96 | 8.09 | 8.09 | 0.75% | 31 |
| Sep 2, 2025 | 7.98 | 8.03 | 8.03 | 8.03 | 8.03 | 1.52% | - |
| Sep 1, 2025 | 7.95 | 7.97 | 7.90 | 7.91 | 7.91 | 0.13% | 11 |
| Aug 29, 2025 | 7.91 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Aug 28, 2025 | 8.02 | 8.00 | 8.00 | 8.00 | 8.00 | 0.05% | - |
| Aug 27, 2025 | 8.00 | 8.01 | 8.00 | 8.00 | 8.00 | 0.39% | 29 |
| Aug 26, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.93% | - |
| Aug 25, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.37% | 11 |
| Aug 22, 2025 | 8.11 | 8.08 | 8.08 | 8.07 | 8.07 | -0.43% | 3 |
| Aug 21, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 1.29% | - |
| Aug 20, 2025 | 8.05 | 8.11 | 8.00 | 8.00 | 8.00 | -0.35% | 13 |
| Aug 19, 2025 | 8.06 | 8.03 | 8.03 | 8.03 | 8.03 | - | 1 |
| Aug 18, 2025 | 8.09 | 8.10 | 8.03 | 8.03 | 8.03 | -1.23% | 12 |
| Aug 15, 2025 | 8.00 | 8.13 | 7.91 | 8.13 | 8.13 | 1.37% | 31 |
| Aug 14, 2025 | 7.98 | 8.05 | 8.02 | 8.02 | 8.02 | -0.50% | 67 |
| Aug 13, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.37% | - |
| Aug 12, 2025 | 8.13 | 8.09 | 8.09 | 8.09 | 8.09 | -1.34% | 21 |
| Aug 11, 2025 | 8.14 | 8.20 | 8.20 | 8.20 | 8.20 | 0.80% | 1 |
| Aug 8, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.31% | - |
| Aug 7, 2025 | 8.08 | 8.26 | 8.11 | 8.11 | 8.11 | -0.73% | 41 |
| Aug 6, 2025 | 8.31 | 8.17 | 8.14 | 8.17 | 8.17 | 0.99% | 5 |
| Aug 5, 2025 | 8.06 | 8.09 | 8.09 | 8.09 | 8.09 | -2.29% | 286 |
| Aug 4, 2025 | 8.11 | 8.28 | 8.05 | 8.28 | 8.28 | 2.22% | 32 |
| Aug 1, 2025 | 7.91 | 8.10 | 7.88 | 8.10 | 8.10 | 1.38% | 35 |
| Jul 31, 2025 | 8.12 | 8.17 | 7.99 | 7.99 | 7.99 | -3.03% | 388 |
| Jul 30, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.78% | - |
| Jul 29, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.48% | - |
| Jul 28, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.27% | - |
| Jul 25, 2025 | 8.31 | 8.35 | 8.24 | 8.24 | 8.24 | -4.19% | 26 |
| Jul 24, 2025 | 8.62 | 8.64 | 8.60 | 8.60 | 8.60 | -0.23% | 31 |
| Jul 23, 2025 | 8.66 | 8.70 | 8.62 | 8.62 | 8.62 | 1.41% | 14 |
| Jul 22, 2025 | 8.65 | 8.50 | 8.50 | 8.50 | 8.50 | -2.97% | 20,000 |
| Jul 21, 2025 | 8.80 | 8.76 | 8.67 | 8.76 | 8.76 | 1.04% | 11 |
| Jul 18, 2025 | 8.63 | 8.67 | 8.67 | 8.67 | 8.67 | -0.34% | 5 |
| Jul 17, 2025 | 8.71 | 8.72 | 8.70 | 8.70 | 8.70 | -0.85% | 85 |
| Jul 16, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.86% | - |
| Jul 15, 2025 | 8.82 | 8.70 | 8.69 | 8.70 | 8.70 | -0.57% | 992 |
| Jul 14, 2025 | 8.95 | 8.79 | 8.75 | 8.75 | 8.75 | -0.57% | 170 |
| Jul 11, 2025 | 8.98 | 8.88 | 8.75 | 8.80 | 8.80 | -4.35% | 115 |
| Jul 10, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.18% | - |
| Jul 9, 2025 | 9.18 | 9.31 | 9.23 | 9.31 | 9.31 | 1.86% | 18 |