LPKF Laser & Electronics SE (LON:0ND2)
London · Delayed Price · Currency is GBP · Price in EUR 6.96
-0.06 (-0.93%)
At close: Oct 17, 2025
LON:0ND2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7.13 | 7.15 | 7.15 | 7.15 | 7.15 | 0.14% | - |
| Oct 23, 2025 | 7.00 | 7.17 | 7.03 | 7.14 | 7.14 | 3.93% | 418 |
| Oct 22, 2025 | 6.83 | 6.87 | 6.85 | 6.87 | 6.87 | 0.29% | 15 |
| Oct 21, 2025 | 6.91 | 6.85 | 6.85 | 6.85 | 6.85 | -0.58% | 10 |
| Oct 20, 2025 | 6.98 | 7.02 | 6.89 | 6.89 | 6.89 | -0.93% | 1 |
| Oct 17, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.93% | - |
| Oct 16, 2025 | 7.04 | 7.02 | 6.99 | 7.02 | 7.02 | -0.28% | 26 |
| Oct 15, 2025 | 7.16 | 7.18 | 7.01 | 7.04 | 7.04 | 0.28% | 120 |
| Oct 14, 2025 | 7.12 | 7.18 | 7.01 | 7.02 | 7.02 | -4.36% | 72 |
| Oct 13, 2025 | 7.05 | 7.34 | 7.34 | 7.34 | 7.34 | 2.44% | 5 |
| Oct 10, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.21% | - |
| Oct 9, 2025 | 7.25 | 7.15 | 7.15 | 7.15 | 7.15 | 1.13% | - |
| Oct 8, 2025 | 7.09 | 7.13 | 7.07 | 7.07 | 7.07 | -1.53% | 23 |
| Oct 7, 2025 | 7.25 | 7.22 | 7.18 | 7.18 | 7.18 | -0.97% | 36 |
| Oct 6, 2025 | 7.26 | 7.29 | 7.25 | 7.25 | 7.25 | -1.09% | 69 |
| Oct 3, 2025 | 7.22 | 7.44 | 7.33 | 7.33 | 7.33 | 1.38% | 207 |
| Oct 2, 2025 | 7.02 | 7.23 | 7.04 | 7.23 | 7.23 | 2.70% | 195 |
| Oct 1, 2025 | 7.13 | 7.15 | 7.02 | 7.04 | 7.04 | -1.95% | 36 |
| Sep 30, 2025 | 7.03 | 7.18 | 7.18 | 7.18 | 7.18 | 2.57% | 24 |
| Sep 29, 2025 | 6.97 | 7.00 | 6.96 | 7.00 | 7.00 | 0.29% | 11 |
| Sep 26, 2025 | 6.98 | 7.00 | 6.98 | 6.98 | 6.98 | -0.57% | 41 |
| Sep 25, 2025 | 7.06 | 7.02 | 7.02 | 7.02 | 7.02 | -0.85% | 30 |
| Sep 24, 2025 | 7.03 | 7.08 | 7.04 | 7.08 | 7.08 | 0.28% | 36 |
| Sep 23, 2025 | 7.06 | 7.10 | 6.98 | 7.06 | 7.06 | -0.28% | 50 |
| Sep 22, 2025 | 6.98 | 7.08 | 6.99 | 7.08 | 7.08 | 1.14% | 33 |
| Sep 19, 2025 | 7.14 | 7.13 | 6.99 | 7.00 | 7.00 | -0.28% | 31 |
| Sep 18, 2025 | 7.05 | 7.02 | 7.02 | 7.02 | 7.02 | 0.43% | 247 |
| Sep 17, 2025 | 7.05 | 6.99 | 6.99 | 6.99 | 6.99 | 0.72% | 18 |
| 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 |