LPKF Laser & Electronics SE (LON:0ND2)
London · Delayed Price · Currency is GBP · Price in EUR 9.39
0.00 (0.00%)
Jul 21, 2022, 5:56 PM BST
LON:0ND2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 5.79 | 5.74 | 5.64 | 5.64 | 5.64 | -1.74% | 20 |
| 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 |
| Nov 21, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.91% | - |
| Nov 20, 2025 | 5.53 | 5.56 | 5.49 | 5.49 | 5.49 | -0.72% | 26 |
| Nov 19, 2025 | 5.51 | 5.53 | 5.53 | 5.53 | 5.53 | 0.55% | 28 |
| Nov 18, 2025 | 5.57 | 5.59 | 5.50 | 5.50 | 5.50 | -2.65% | 677 |
| Nov 17, 2025 | 5.68 | 5.77 | 5.64 | 5.65 | 5.65 | -1.91% | 88 |
| Nov 14, 2025 | 5.71 | 5.84 | 5.68 | 5.76 | 5.76 | 1.05% | 307 |
| Nov 13, 2025 | 5.81 | 5.84 | 5.70 | 5.70 | 5.70 | -1.21% | 7,456 |
| Nov 12, 2025 | 5.73 | 5.82 | 5.77 | 5.77 | 5.77 | -2.20% | 62 |
| Nov 11, 2025 | 5.89 | 5.90 | 5.90 | 5.90 | 5.90 | 0.51% | 5 |
| Nov 10, 2025 | 5.89 | 5.93 | 5.87 | 5.87 | 5.87 | 2.09% | 87 |
| Nov 7, 2025 | 6.00 | 6.06 | 5.75 | 5.75 | 5.75 | -3.04% | 83 |
| Nov 6, 2025 | 6.03 | 5.93 | 5.93 | 5.93 | 5.93 | -1.17% | - |
| Nov 5, 2025 | 6.15 | 6.23 | 5.80 | 6.00 | 6.00 | -3.23% | 472 |
| Nov 4, 2025 | 6.75 | 6.72 | 6.20 | 6.20 | 6.20 | -7.74% | 357 |
| Nov 3, 2025 | 6.65 | 6.80 | 6.66 | 6.72 | 6.72 | 0.30% | 7 |
| Oct 31, 2025 | 7.00 | 6.92 | 6.65 | 6.70 | 6.70 | -2.76% | 5,236 |
| Oct 30, 2025 | 7.16 | 7.15 | 6.78 | 6.89 | 6.89 | -4.57% | 57 |
| Oct 29, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.28% | - |
| Oct 28, 2025 | 7.11 | 7.20 | 7.08 | 7.20 | 7.20 | 1.41% | 1,151 |
| Oct 27, 2025 | 7.17 | 7.20 | 7.10 | 7.10 | 7.10 | -0.70% | 21 |
| 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 |