LPKF Laser & Electronics SE (LON:0ND2)
London · Delayed Price · Currency is GBP · Price in EUR 6.30
+0.02 (0.32%)
Mar 30, 2026, 9:06 AM GMT
LON:0ND2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.39 | 6.44 | 6.08 | 6.43 | 6.43 | 1.10% | 781 |
| Mar 26, 2026 | 6.28 | 6.36 | 5.81 | 6.36 | 6.36 | -4.36% | 4,774 |
| Mar 25, 2026 | 6.16 | 6.65 | 6.19 | 6.65 | 6.65 | 9.74% | 1,640 |
| Mar 24, 2026 | 6.03 | 6.06 | 6.02 | 6.06 | 6.06 | -0.49% | 720 |
| Mar 23, 2026 | 5.99 | 6.09 | 5.88 | 6.09 | 6.09 | -3.03% | 2,461 |
| Mar 20, 2026 | 6.21 | 6.39 | 6.26 | 6.28 | 6.28 | 1.78% | 32 |
| Mar 19, 2026 | 6.47 | 6.38 | 6.17 | 6.17 | 6.17 | -4.49% | 1,641 |
| Mar 18, 2026 | 6.55 | 6.57 | 6.46 | 6.46 | 6.46 | 0.94% | 1,028 |
| Mar 17, 2026 | 6.79 | 6.82 | 6.40 | 6.40 | 6.40 | -4.05% | 390 |
| Mar 16, 2026 | 6.81 | 6.89 | 6.67 | 6.67 | 6.67 | -2.77% | 1,410 |
| Mar 13, 2026 | 6.98 | 6.97 | 6.86 | 6.86 | 6.86 | -1.86% | 947 |
| Mar 12, 2026 | 7.14 | 7.10 | 6.96 | 6.99 | 6.99 | -1.83% | 554 |
| Mar 11, 2026 | 7.16 | 7.20 | 7.12 | 7.12 | 7.12 | -1.52% | 671 |
| Mar 10, 2026 | 7.19 | 7.26 | 7.23 | 7.23 | 7.23 | 2.55% | 200 |
| Mar 9, 2026 | 6.96 | 7.07 | 6.94 | 7.05 | 7.05 | -2.76% | 6,558 |
| Mar 6, 2026 | 7.44 | 7.25 | 7.25 | 7.25 | 7.25 | -2.95% | 30 |
| Mar 5, 2026 | 7.46 | 7.53 | 7.46 | 7.47 | 7.47 | 0.13% | 151 |
| Mar 4, 2026 | 7.19 | 7.46 | 7.15 | 7.46 | 7.46 | 6.57% | 2,512 |
| Mar 3, 2026 | 7.27 | 7.30 | 7.00 | 7.00 | 7.00 | -3.98% | 224 |
| Mar 2, 2026 | 7.20 | 7.29 | 7.08 | 7.29 | 7.29 | -0.55% | 3,402 |
| Feb 27, 2026 | 7.40 | 7.45 | 7.28 | 7.33 | 7.33 | -0.41% | 975 |
| Feb 26, 2026 | 7.42 | 7.50 | 7.30 | 7.36 | 7.36 | -1.34% | 3,059 |
| Feb 25, 2026 | 7.36 | 7.46 | 7.31 | 7.46 | 7.46 | 1.36% | 617 |
| Feb 24, 2026 | 7.41 | 7.60 | 7.36 | 7.36 | 7.36 | 0.27% | 3,610 |
| Feb 23, 2026 | 7.35 | 7.49 | 7.33 | 7.34 | 7.34 | -1.48% | 225 |
| Feb 20, 2026 | 7.36 | 7.45 | 7.20 | 7.45 | 7.45 | 1.36% | 112 |
| Feb 19, 2026 | 7.34 | 7.35 | 7.35 | 7.35 | 7.35 | 1.24% | 4,766 |
| Feb 18, 2026 | 7.44 | 7.45 | 7.26 | 7.26 | 7.26 | -3.20% | 74 |
| Feb 17, 2026 | 7.49 | 7.50 | 7.50 | 7.50 | 7.50 | 0.40% | 5 |
| Feb 16, 2026 | 7.61 | 7.63 | 7.47 | 7.47 | 7.47 | -0.93% | 89 |
| Feb 13, 2026 | 7.26 | 7.54 | 7.19 | 7.54 | 7.54 | 4.72% | 747 |
| Feb 12, 2026 | 7.84 | 7.77 | 7.20 | 7.20 | 7.20 | -7.93% | 2,508 |
| Feb 11, 2026 | 7.92 | 7.93 | 7.70 | 7.82 | 7.82 | -2.01% | 1,783 |
| Feb 10, 2026 | 7.78 | 8.00 | 7.68 | 7.98 | 7.98 | 1.79% | 1,144 |
| Feb 9, 2026 | 7.35 | 7.85 | 7.27 | 7.84 | 7.84 | 8.74% | 3,042 |
| 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 |