LPKF Laser & Electronics SE (LON:0ND2)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 9.20
+0.08 (0.88%)
At close: Nov 10, 2026
LON:0ND2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 9.32 | 9.46 | 8.94 | 9.20 | 9.20 | 0.88% | 6,368 |
| Nov 9, 2026 | 8.84 | 9.28 | 8.60 | 9.12 | 9.12 | 2.01% | 8,297 |
| Nov 6, 2026 | 8.98 | 9.16 | 8.68 | 8.94 | 8.94 | -0.45% | 9,605 |
| Nov 5, 2026 | 10.17 | 10.30 | 8.80 | 8.98 | 8.98 | -12.39% | 16,564 |
| Nov 4, 2026 | 10.58 | 11.05 | 10.20 | 10.25 | 10.25 | -5.96% | 10,601 |
| Nov 3, 2026 | 10.35 | 11.00 | 9.80 | 10.90 | 10.90 | 4.31% | 7,937 |
| Nov 2, 2026 | 10.30 | 10.65 | 10.20 | 10.45 | 10.45 | 3.47% | 3,954 |
| Oct 30, 2026 | 9.62 | 10.80 | 10.10 | 10.10 | 10.10 | -9.42% | 7,025 |
| Oct 29, 2026 | 11.25 | 11.35 | 10.35 | 11.15 | 11.15 | -4.29% | 28,776 |
| Oct 28, 2026 | 11.35 | 12.15 | 11.55 | 11.65 | 11.65 | -0.43% | 4,084 |
| Oct 27, 2026 | 15.30 | 11.75 | 11.05 | 11.70 | 11.70 | 3.08% | 2,586 |
| Oct 26, 2026 | 10.40 | 11.40 | 10.50 | 11.35 | 11.35 | 8.61% | 4,511 |
| Oct 23, 2026 | 10.88 | 10.95 | 10.45 | 10.45 | 10.45 | -1.88% | 1,658 |
| Oct 22, 2026 | 11.53 | 11.25 | 10.50 | 10.65 | 10.65 | -7.79% | 4,013 |
| Oct 21, 2026 | 11.25 | 11.60 | 11.20 | 11.55 | 11.55 | 4.05% | 3,444 |
| Oct 20, 2026 | 11.78 | 11.40 | 10.90 | 11.10 | 11.10 | -4.31% | 11,300 |
| Oct 19, 2026 | 12.00 | 12.10 | 11.45 | 11.60 | 11.60 | -2.11% | 5,317 |
| Oct 16, 2026 | 12.40 | 12.70 | 11.80 | 11.85 | 11.85 | -2.47% | 12,155 |
| Oct 15, 2026 | 13.00 | 12.55 | 11.70 | 12.15 | 12.15 | -6.90% | 24,139 |
| Oct 14, 2026 | 13.40 | 13.50 | 12.95 | 13.05 | 13.05 | -1.88% | 5,304 |
| Oct 13, 2026 | 14.00 | 13.85 | 13.10 | 13.30 | 13.30 | -3.97% | 9,653 |
| Oct 12, 2026 | 14.30 | 14.25 | 13.85 | 13.85 | 13.85 | -2.81% | 4,274 |
| Oct 9, 2026 | 14.88 | 14.85 | 14.05 | 14.25 | 14.25 | 1.42% | 6,302 |
| Oct 8, 2026 | 15.25 | 14.85 | 14.05 | 14.05 | 14.05 | -7.57% | 11,317 |
| Oct 7, 2026 | 16.68 | 16.05 | 15.15 | 15.20 | 15.20 | -7.88% | 10,646 |
| Oct 6, 2026 | 16.53 | 17.00 | 16.05 | 16.50 | 16.50 | 4.10% | 5,329 |
| Oct 5, 2026 | 17.30 | 17.50 | 15.75 | 15.85 | 15.85 | -7.31% | 4,513 |
| Oct 2, 2026 | 16.53 | 17.30 | 16.40 | 17.10 | 17.10 | 5.88% | 10,196 |
| Oct 1, 2026 | 15.30 | 16.35 | 15.35 | 16.15 | 16.15 | 3.86% | 4,752 |
| Sep 30, 2026 | 15.35 | 16.75 | 13.45 | 15.55 | 15.55 | -0.96% | 27,577 |
| Sep 29, 2026 | 15.30 | 16.05 | 14.50 | 15.70 | 15.70 | 7.17% | 8,166 |
| Sep 28, 2026 | 14.53 | 14.75 | 14.15 | 14.65 | 14.65 | 1.74% | 11,118 |
| Sep 25, 2026 | 14.30 | 14.70 | 14.10 | 14.40 | 14.40 | -0.35% | 4,274 |
| Sep 24, 2026 | 16.45 | 15.80 | 14.00 | 14.45 | 14.45 | -9.34% | 32,179 |
| Sep 23, 2026 | 14.53 | 17.35 | 14.20 | 15.94 | 15.94 | 10.30% | 38,361 |
| Sep 22, 2026 | 14.00 | 14.60 | 13.30 | 14.45 | 14.45 | 5.47% | 10,599 |
| Sep 21, 2026 | 12.25 | 13.70 | 12.40 | 13.70 | 13.70 | 10.48% | 14,106 |
| Sep 18, 2026 | 12.63 | 12.70 | 12.30 | 12.40 | 12.40 | 0.40% | 1,422 |
| Sep 17, 2026 | 12.40 | 12.75 | 12.05 | 12.35 | 12.35 | 2.07% | 9,613 |
| Sep 16, 2026 | 11.78 | 12.25 | 11.80 | 12.10 | 12.10 | 3.42% | 4,287 |
| Sep 15, 2026 | 12.00 | 11.95 | 11.50 | 11.70 | 11.70 | -1.27% | 8,093 |
| Sep 14, 2026 | 13.10 | 12.60 | 11.45 | 11.85 | 11.85 | -8.14% | 14,405 |
| Sep 11, 2026 | 13.25 | 13.15 | 12.75 | 12.90 | 12.90 | -0.39% | 6,946 |
| Sep 10, 2026 | 13.63 | 13.30 | 12.65 | 12.95 | 12.95 | -2.26% | 1,566 |
| 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 |