LPKF Laser & Electronics SE (VIE:LPKG)
Austria · Delayed Price · Currency is EUR 6.66
+0.09 (1.37%)
At close: Apr 2, 2026
VIE:LPKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.61 | 6.66 | 6.47 | 6.66 | 6.66 | 1.37% | 400 |
| Apr 1, 2026 | 6.39 | 6.58 | 6.39 | 6.57 | 6.57 | 4.78% | - |
| Mar 31, 2026 | 6.14 | 6.37 | 6.14 | 6.27 | 6.27 | 1.79% | - |
| Mar 30, 2026 | 6.33 | 6.33 | 6.13 | 6.16 | 6.16 | -4.05% | 1,379 |
| Mar 27, 2026 | 6.27 | 6.42 | 6.20 | 6.42 | 6.42 | 1.10% | - |
| Mar 26, 2026 | 6.16 | 6.35 | 5.84 | 6.35 | 6.35 | -5.51% | - |
| Mar 25, 2026 | 6.17 | 6.72 | 6.17 | 6.72 | 6.72 | 10.16% | 1,221 |
| Mar 24, 2026 | 6.03 | 6.11 | 6.02 | 6.10 | 6.10 | -0.97% | 109 |
| Mar 23, 2026 | 5.86 | 6.17 | 5.86 | 6.16 | 6.16 | -1.75% | 2,758 |
| Mar 20, 2026 | 6.26 | 6.30 | 6.12 | 6.27 | 6.27 | 1.46% | - |
| Mar 19, 2026 | 6.48 | 6.48 | 6.18 | 6.18 | 6.18 | -4.04% | - |
| Mar 18, 2026 | 6.53 | 6.54 | 6.44 | 6.44 | 6.44 | -0.31% | - |
| Mar 17, 2026 | 6.70 | 6.70 | 6.46 | 6.46 | 6.46 | -3.58% | - |
| Mar 16, 2026 | 6.75 | 6.76 | 6.70 | 6.70 | 6.70 | -2.47% | - |
| Mar 13, 2026 | 6.95 | 6.95 | 6.87 | 6.87 | 6.87 | -1.72% | - |
| Mar 12, 2026 | 7.13 | 7.14 | 6.95 | 6.99 | 6.99 | -1.83% | - |
| Mar 11, 2026 | 7.18 | 7.20 | 7.12 | 7.12 | 7.12 | -0.84% | - |
| Mar 10, 2026 | 7.14 | 7.18 | 7.14 | 7.18 | 7.18 | 1.70% | - |
| Mar 9, 2026 | 6.99 | 7.06 | 6.99 | 7.06 | 7.06 | -1.67% | - |
| Mar 6, 2026 | 7.44 | 7.44 | 7.18 | 7.18 | 7.18 | -3.49% | 2,354 |
| Mar 5, 2026 | 7.45 | 7.49 | 7.44 | 7.44 | 7.44 | -0.53% | - |
| Mar 4, 2026 | 7.14 | 7.48 | 7.14 | 7.48 | 7.48 | 5.95% | 3,900 |
| Mar 3, 2026 | 7.23 | 7.23 | 7.04 | 7.06 | 7.06 | -2.49% | - |
| Mar 2, 2026 | 7.21 | 7.24 | 7.08 | 7.24 | 7.24 | -1.23% | - |
| Feb 27, 2026 | 7.43 | 7.43 | 7.32 | 7.33 | 7.33 | -1.08% | - |
| Feb 26, 2026 | 7.41 | 7.46 | 7.41 | 7.41 | 7.41 | -0.54% | 1,200 |
| Feb 25, 2026 | 7.37 | 7.47 | 7.35 | 7.45 | 7.45 | 0.40% | - |
| Feb 24, 2026 | 7.40 | 7.59 | 7.37 | 7.42 | 7.42 | 0.68% | 2 |
| Feb 23, 2026 | 7.36 | 7.41 | 7.33 | 7.37 | 7.37 | -1.21% | 2,400 |
| Feb 20, 2026 | 7.28 | 7.46 | 7.24 | 7.46 | 7.46 | 2.33% | - |
| Feb 19, 2026 | 7.33 | 7.41 | 7.29 | 7.29 | 7.29 | -0.14% | 3,958 |
| Feb 18, 2026 | 7.44 | 7.44 | 7.30 | 7.30 | 7.30 | -2.67% | - |
| Feb 17, 2026 | 7.49 | 7.50 | 7.39 | 7.50 | 7.50 | 0.94% | 1,200 |
| Feb 16, 2026 | 7.58 | 7.67 | 7.43 | 7.43 | 7.43 | 0.13% | 4,670 |
| Feb 13, 2026 | 7.26 | 7.46 | 7.16 | 7.42 | 7.42 | 3.06% | 2,051 |
| Feb 12, 2026 | 7.78 | 7.78 | 7.20 | 7.20 | 7.20 | -8.05% | 844 |
| Feb 11, 2026 | 7.90 | 7.90 | 7.79 | 7.83 | 7.83 | -0.76% | - |
| Feb 10, 2026 | 7.78 | 7.95 | 7.78 | 7.89 | 7.89 | 0.51% | 3,468 |
| Feb 9, 2026 | 7.31 | 7.85 | 7.31 | 7.85 | 7.85 | 7.83% | - |
| Feb 6, 2026 | 7.15 | 7.45 | 7.15 | 7.28 | 7.28 | 0.69% | 44 |
| Feb 5, 2026 | 7.48 | 7.48 | 7.21 | 7.23 | 7.23 | -3.34% | 1,570 |
| Feb 4, 2026 | 7.69 | 7.69 | 7.48 | 7.48 | 7.48 | -3.36% | - |
| Feb 3, 2026 | 7.75 | 7.79 | 7.68 | 7.74 | 7.74 | -0.64% | 1,379 |
| Feb 2, 2026 | 7.77 | 7.82 | 7.72 | 7.79 | 7.79 | -0.51% | - |
| Jan 30, 2026 | 7.59 | 7.83 | 7.56 | 7.83 | 7.83 | 4.68% | 1,381 |
| Jan 29, 2026 | 7.47 | 7.49 | 7.47 | 7.48 | 7.48 | -0.13% | - |
| Jan 28, 2026 | 7.19 | 7.61 | 7.19 | 7.49 | 7.49 | 3.74% | - |
| Jan 27, 2026 | 6.97 | 7.31 | 6.97 | 7.22 | 7.22 | 2.56% | 1 |
| Jan 26, 2026 | 7.10 | 7.10 | 6.97 | 7.04 | 7.04 | -2.22% | 6 |
| Jan 23, 2026 | 7.32 | 7.32 | 7.07 | 7.20 | 7.20 | -2.31% | 2,761 |