LPKF Laser & Electronics SE (LON:0ND2)
London · Delayed Price · Currency is GBP · Price in EUR 7.21
-0.03 (-0.41%)
Feb 6, 2026, 1:56 PM GMT
LON:0ND2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 7.15 | 7.44 | 7.12 | 7.21 | 7.21 | -1.90% | 823 |
| Feb 5, 2026 | 7.49 | 7.52 | 7.35 | 7.35 | 7.35 | -2.13% | 1,582 |
| Feb 4, 2026 | 7.72 | 7.62 | 7.51 | 7.51 | 7.51 | -3.22% | 9,771 |
| Feb 3, 2026 | 7.76 | 7.80 | 7.65 | 7.76 | 7.76 | 0.13% | 102 |
| Feb 2, 2026 | 7.84 | 7.88 | 7.69 | 7.75 | 7.75 | -1.15% | 3,607 |
| Jan 30, 2026 | 7.57 | 7.84 | 7.54 | 7.84 | 7.84 | 4.95% | 2,235 |
| Jan 29, 2026 | 7.52 | 7.52 | 7.40 | 7.47 | 7.47 | -0.40% | 291 |
| Jan 28, 2026 | 7.29 | 7.60 | 7.22 | 7.50 | 7.50 | 4.02% | 4,743 |
| Jan 27, 2026 | 7.01 | 7.33 | 6.98 | 7.21 | 7.21 | 3.15% | 2,540 |
| Jan 26, 2026 | 7.11 | 7.14 | 6.99 | 6.99 | 6.99 | -1.55% | 1,223 |
| Jan 23, 2026 | 7.37 | 7.39 | 7.10 | 7.10 | 7.10 | -2.61% | 179 |
| Jan 22, 2026 | 7.11 | 7.33 | 7.12 | 7.29 | 7.29 | 1.67% | 1,875 |
| Jan 21, 2026 | 6.71 | 7.17 | 6.80 | 7.17 | 7.17 | 6.38% | 810 |
| Jan 20, 2026 | 6.94 | 6.82 | 6.69 | 6.74 | 6.74 | -0.30% | 1,807 |
| Jan 19, 2026 | 6.97 | 7.00 | 6.72 | 6.76 | 6.76 | -1.60% | 2,499 |
| Jan 16, 2026 | 6.76 | 6.87 | 6.83 | 6.87 | 6.87 | 1.25% | 1,775 |
| Jan 15, 2026 | 6.56 | 6.79 | 6.57 | 6.79 | 6.79 | 5.52% | 2,081 |
| Jan 14, 2026 | 6.36 | 6.43 | 6.31 | 6.43 | 6.43 | -0.46% | 172 |
| Jan 13, 2026 | 6.60 | 6.69 | 6.46 | 6.46 | 6.46 | -0.77% | 5,483 |
| Jan 12, 2026 | 6.13 | 6.51 | 6.08 | 6.51 | 6.51 | 5.51% | 405 |
| Jan 9, 2026 | 6.04 | 6.18 | 6.06 | 6.17 | 6.17 | 2.32% | 342 |
| Jan 8, 2026 | 6.14 | 6.14 | 6.00 | 6.03 | 6.03 | -2.11% | 22,633 |
| Jan 7, 2026 | 6.18 | 6.17 | 6.09 | 6.16 | 6.16 | 0.65% | 24,590 |
| Jan 6, 2026 | 6.08 | 6.18 | 6.04 | 6.12 | 6.12 | 1.61% | 52,530 |
| Jan 5, 2026 | 6.31 | 6.30 | 5.99 | 6.02 | 6.02 | 2.26% | 15,614 |
| Jan 2, 2026 | 5.56 | 5.89 | 5.58 | 5.89 | 5.89 | 6.32% | 1,793 |
| Dec 30, 2025 | 5.43 | 5.54 | 5.51 | 5.54 | 5.54 | 2.59% | 360 |
| Dec 29, 2025 | 5.39 | 5.44 | 5.39 | 5.40 | 5.40 | -0.74% | 1,715 |
| Dec 23, 2025 | 5.39 | 5.46 | 5.42 | 5.44 | 5.44 | 0.74% | 1,009 |
| Dec 22, 2025 | 5.40 | 5.48 | 5.34 | 5.40 | 5.40 | -0.37% | 306 |
| Dec 19, 2025 | 5.48 | 5.51 | 5.42 | 5.42 | 5.42 | -0.91% | 94 |
| Dec 18, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.36% | 10 |
| Dec 17, 2025 | 5.51 | 5.49 | 5.49 | 5.49 | 5.49 | -0.90% | 20 |
| Dec 16, 2025 | 5.55 | 5.55 | 5.54 | 5.54 | 5.54 | -0.54% | 2 |
| Dec 15, 2025 | 5.55 | 5.57 | 5.57 | 5.57 | 5.57 | -1.42% | 7 |
| Dec 12, 2025 | 5.60 | 5.65 | 5.64 | 5.65 | 5.65 | 1.25% | 29 |
| Dec 11, 2025 | 5.54 | 5.58 | 5.58 | 5.58 | 5.58 | 0.90% | 120 |
| Dec 10, 2025 | 5.57 | 5.53 | 5.53 | 5.53 | 5.53 | -1.25% | 45 |
| Dec 9, 2025 | 5.58 | 5.69 | 5.60 | 5.60 | 5.60 | 0.72% | 25 |
| Dec 8, 2025 | 5.79 | 5.74 | 5.56 | 5.56 | 5.56 | -3.14% | 23 |
| Dec 5, 2025 | 5.71 | 5.74 | 5.74 | 5.74 | 5.74 | - | 1 |
| Dec 4, 2025 | 5.80 | 5.74 | 5.74 | 5.74 | 5.74 | 0.53% | 5 |
| Dec 3, 2025 | 5.78 | 5.88 | 5.71 | 5.71 | 5.71 | -1.55% | 104 |
| Dec 2, 2025 | 5.76 | 5.80 | 5.80 | 5.80 | 5.80 | 3.20% | - |
| Dec 1, 2025 | 5.97 | 5.74 | 5.62 | 5.62 | 5.62 | -3.77% | 460 |
| Nov 28, 2025 | 5.82 | 5.90 | 5.84 | 5.84 | 5.84 | 0.86% | 205 |
| Nov 27, 2025 | 5.72 | 5.79 | 5.79 | 5.79 | 5.79 | 2.30% | 1 |
| Nov 26, 2025 | 5.63 | 5.66 | 5.66 | 5.66 | 5.66 | -0.35% | 48 |
| Nov 25, 2025 | 5.51 | 5.68 | 5.68 | 5.68 | 5.68 | 5.19% | 2 |
| Nov 24, 2025 | 5.38 | 5.40 | 5.40 | 5.40 | 5.40 | 0.28% | 8 |