LPKF Laser & Electronics SE (VIE:LPKG)
Austria · Delayed Price · Currency is EUR 23.10
-0.90 (-3.75%)
Last updated: Jun 3, 2026, 11:00 AM CET
VIE:LPKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 24.30 | 24.30 | 23.10 | 23.10 | - | -3.75% | - |
| Jun 2, 2026 | 22.00 | 24.00 | 21.70 | 24.00 | 24.00 | 14.29% | 2,062 |
| Jun 1, 2026 | 21.10 | 21.50 | 20.80 | 21.00 | 21.00 | -4.11% | - |
| May 29, 2026 | 23.30 | 23.90 | 21.90 | 21.90 | 21.90 | -8.37% | 1,229 |
| May 28, 2026 | 25.10 | 25.10 | 23.90 | 23.90 | 23.90 | -1.24% | 2,392 |
| May 27, 2026 | 27.90 | 27.90 | 24.20 | 24.20 | 24.20 | -13.26% | - |
| May 26, 2026 | 29.00 | 29.00 | 26.80 | 27.90 | 27.90 | -6.38% | - |
| May 25, 2026 | 26.30 | 29.80 | 26.30 | 29.80 | 29.80 | 19.68% | - |
| May 22, 2026 | 23.00 | 24.90 | 22.80 | 24.90 | 24.90 | 15.28% | 5 |
| May 21, 2026 | 21.10 | 21.60 | 21.00 | 21.60 | 21.60 | 4.35% | 535 |
| May 20, 2026 | 19.75 | 20.70 | 19.75 | 20.70 | 20.70 | 7.81% | - |
| May 19, 2026 | 21.40 | 21.40 | 19.20 | 19.20 | 19.20 | -12.33% | 812 |
| May 18, 2026 | 21.60 | 23.70 | 21.60 | 21.90 | 21.90 | -0.45% | 1,442 |
| May 15, 2026 | 22.20 | 22.40 | 22.00 | 22.00 | 22.00 | -10.93% | - |
| May 14, 2026 | 24.50 | 25.10 | 24.10 | 24.70 | 24.70 | -1.59% | 812 |
| May 13, 2026 | 25.60 | 25.60 | 24.40 | 25.10 | 25.10 | 9.61% | - |
| May 12, 2026 | 25.90 | 25.90 | 22.90 | 22.90 | 22.90 | -18.79% | 492 |
| May 11, 2026 | 27.00 | 29.70 | 26.00 | 28.20 | 28.20 | 6.02% | 2,020 |
| May 8, 2026 | 23.70 | 26.60 | 23.70 | 26.60 | 26.60 | 9.92% | - |
| May 7, 2026 | 23.90 | 24.20 | 23.10 | 24.20 | 24.20 | 3.86% | 1,612 |
| May 6, 2026 | 24.00 | 24.40 | 23.00 | 23.30 | 23.30 | 1.75% | 942 |
| May 5, 2026 | 20.30 | 22.90 | 20.30 | 22.90 | 22.90 | 11.17% | 20 |
| May 4, 2026 | 17.85 | 20.60 | 17.85 | 20.60 | 20.60 | 24.10% | 1,624 |
| Apr 30, 2026 | 17.95 | 18.10 | 16.60 | 16.60 | 16.60 | -10.75% | 1,600 |
| Apr 29, 2026 | 17.50 | 19.25 | 17.50 | 18.60 | 18.60 | 15.17% | 2,630 |
| Apr 28, 2026 | 16.25 | 16.50 | 15.30 | 16.15 | 16.15 | -0.62% | 4,332 |
| Apr 27, 2026 | 16.85 | 17.45 | 16.15 | 16.25 | 16.25 | 4.17% | 2,064 |
| Apr 24, 2026 | 15.10 | 15.65 | 15.10 | 15.60 | 15.60 | 6.85% | 221 |
| Apr 23, 2026 | 15.25 | 15.35 | 14.30 | 14.60 | 14.60 | -7.59% | 4,534 |
| Apr 22, 2026 | 15.20 | 17.80 | 15.20 | 15.80 | 15.80 | 9.72% | 1,724 |
| Apr 21, 2026 | 13.85 | 14.40 | 13.85 | 14.40 | 14.40 | 13.83% | - |
| Apr 20, 2026 | 11.55 | 13.40 | 11.05 | 12.65 | 12.65 | -7.66% | 827 |
| Apr 17, 2026 | 11.55 | 13.70 | 11.55 | 13.70 | 13.70 | 23.42% | 827 |
| Apr 16, 2026 | 10.15 | 11.15 | 10.15 | 11.10 | 11.10 | 8.82% | 1,612 |
| Apr 15, 2026 | 9.92 | 10.20 | 9.12 | 10.20 | 10.20 | -0.49% | 4,608 |
| Apr 14, 2026 | 9.98 | 10.25 | 9.90 | 10.25 | 10.25 | 4.38% | 1,156 |
| Apr 13, 2026 | 7.86 | 9.82 | 7.86 | 9.82 | 9.82 | 29.55% | - |
| Apr 10, 2026 | 7.38 | 7.70 | 7.38 | 7.58 | 7.58 | 2.43% | 814 |
| Apr 9, 2026 | 7.24 | 7.40 | 7.24 | 7.40 | 7.40 | -3.39% | 70 |
| Apr 8, 2026 | 7.52 | 7.74 | 7.52 | 7.66 | 7.66 | 2.41% | - |
| Apr 7, 2026 | 6.70 | 7.48 | 6.70 | 7.48 | 7.48 | 12.31% | - |
| 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 |