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 GMT
LON:0ND2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 14.00 | 13.65 | 13.15 | 13.25 | 13.25 | -1.85% | 1,826 |
| Sep 8, 2026 | 13.88 | 13.75 | 13.30 | 13.50 | 13.50 | -1.46% | 4,937 |
| Sep 7, 2026 | 13.63 | 13.90 | 13.40 | 13.70 | 13.70 | 4.18% | 31,981 |
| Sep 4, 2026 | 13.30 | 13.65 | 13.10 | 13.15 | 13.15 | 0.38% | 4,167 |
| Sep 3, 2026 | 13.45 | 13.40 | 13.00 | 13.10 | 13.10 | -0.76% | 787 |
| Sep 2, 2026 | 13.10 | 13.30 | 12.85 | 13.20 | 13.20 | 1.54% | 3,967 |
| Sep 1, 2026 | 13.53 | 13.41 | 12.90 | 13.00 | 13.00 | -2.26% | 10,021 |
| Aug 31, 2026 | 13.10 | 13.50 | 13.00 | 13.30 | 13.30 | -0.37% | 7,677 |
| Aug 28, 2026 | 13.93 | 13.95 | 13.05 | 13.35 | 13.35 | -2.91% | 8,188 |
| Aug 27, 2026 | 13.73 | 14.00 | 13.50 | 13.75 | 13.75 | 3.77% | 4,244 |
| Aug 26, 2026 | 13.25 | 13.35 | 12.80 | 13.25 | 13.25 | 2.71% | 5,444 |
| Aug 25, 2026 | 13.00 | 13.25 | 12.80 | 12.90 | 12.90 | 1.98% | 5,969 |
| Aug 24, 2026 | 13.35 | 13.30 | 12.50 | 12.65 | 12.65 | -3.07% | 3,398 |
| Aug 21, 2026 | 13.93 | 13.70 | 13.00 | 13.05 | 13.05 | -2.97% | 8,692 |
| Aug 20, 2026 | 14.00 | 13.90 | 13.40 | 13.45 | 13.45 | -0.92% | 6,782 |
| Aug 19, 2026 | 14.35 | 14.10 | 13.30 | 13.58 | 13.58 | -1.63% | 9,086 |
| Aug 18, 2026 | 15.45 | 14.75 | 13.70 | 13.80 | 13.80 | -8.61% | 11,565 |
| Aug 17, 2026 | 15.35 | 15.40 | 14.80 | 15.10 | 15.10 | 0.33% | 3,589 |
| Aug 14, 2026 | 15.68 | 15.45 | 14.50 | 15.05 | 15.05 | -5.05% | 20,855 |
| Aug 13, 2026 | 16.58 | 16.80 | 15.65 | 15.85 | 15.85 | -4.52% | 13,397 |
| Aug 12, 2026 | 16.25 | 17.25 | 15.75 | 16.60 | 16.60 | 5.73% | 30,536 |
| Aug 11, 2026 | 15.73 | 15.90 | 15.60 | 15.70 | 15.70 | -0.32% | 5,351 |
| Aug 10, 2026 | 15.53 | 16.05 | 15.20 | 15.75 | 15.75 | 2.27% | 10,289 |
| Aug 7, 2026 | 15.53 | 15.65 | 15.05 | 15.40 | 15.40 | 0.65% | 9,870 |
| Aug 6, 2026 | 15.25 | 15.50 | 14.65 | 15.30 | 15.30 | 0.66% | 9,180 |
| Aug 5, 2026 | 15.93 | 15.80 | 15.00 | 15.20 | 15.20 | -2.88% | 13,199 |
| Aug 4, 2026 | 14.68 | 15.95 | 14.80 | 15.65 | 15.65 | 7.93% | 20,826 |
| Aug 3, 2026 | 13.93 | 14.60 | 13.60 | 14.50 | 14.50 | 0.69% | 18,127 |
| Jul 31, 2026 | 14.58 | 15.25 | 14.30 | 14.40 | 14.40 | -0.35% | 6,622 |
| Jul 30, 2026 | 13.73 | 14.85 | 13.40 | 14.45 | 14.45 | 7.43% | 29,486 |
| Jul 29, 2026 | 13.73 | 14.35 | 13.10 | 13.45 | 13.45 | -0.74% | 24,342 |
| Jul 28, 2026 | 14.63 | 14.30 | 13.25 | 13.55 | 13.55 | -8.14% | 32,190 |
| Jul 27, 2026 | 13.93 | 15.30 | 14.35 | 14.75 | 14.75 | 4.98% | 41,650 |
| Jul 24, 2026 | 13.25 | 15.30 | 12.50 | 14.05 | 14.05 | 5.64% | 21,526 |
| Jul 23, 2026 | 16.00 | 16.85 | 12.90 | 13.30 | 13.30 | -20.36% | 93,875 |
| Jul 22, 2026 | 16.73 | 16.85 | 16.00 | 16.70 | 16.70 | 0.91% | 21,670 |
| Jul 21, 2026 | 14.10 | 16.60 | 15.00 | 16.55 | 16.55 | 10.70% | 31,571 |
| Jul 20, 2026 | 15.20 | 15.40 | 14.75 | 14.95 | 14.95 | - | 12,154 |
| Jul 17, 2026 | 16.25 | 15.40 | 14.40 | 14.95 | 14.95 | -6.85% | 43,976 |
| Jul 16, 2026 | 17.25 | 16.95 | 15.80 | 16.05 | 16.05 | -5.31% | 26,082 |
| Jul 15, 2026 | 17.15 | 17.85 | 16.95 | 16.95 | 16.95 | -1.17% | 18,687 |
| Jul 14, 2026 | 17.20 | 17.35 | 16.55 | 17.15 | 17.15 | -0.29% | 5,900 |
| Jul 13, 2026 | 18.00 | 17.25 | 16.60 | 17.20 | 17.20 | -1.43% | 8,690 |
| Jul 10, 2026 | 17.63 | 17.93 | 17.10 | 17.45 | 17.45 | -1.13% | 9,511 |
| Jul 9, 2026 | 16.78 | 17.85 | 17.05 | 17.65 | 17.65 | 6.33% | 29,186 |
| Jul 8, 2026 | 16.15 | 17.50 | 16.25 | 16.60 | 16.60 | -3.21% | 55,925 |
| Jul 7, 2026 | 19.38 | 18.95 | 17.00 | 17.15 | 17.15 | -12.50% | 75,982 |
| Jul 6, 2026 | 20.58 | 20.10 | 18.60 | 19.60 | 19.60 | -2.49% | 42,073 |
| Jul 3, 2026 | 19.15 | 20.50 | 19.05 | 20.10 | 20.10 | 4.96% | 48,706 |
| Jul 2, 2026 | 21.25 | 21.10 | 18.90 | 19.15 | 19.15 | -9.24% | 58,957 |