LPKF Laser & Electronics SE (VIE:LPKG)
Austria · Delayed Price · Currency is EUR 15.00
0.00 (0.00%)
At close: Jul 20, 2026
VIE:LPKG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 15.45 | 15.45 | 14.80 | 15.00 | 15.00 | -6.83% | - |
| Jul 16, 2026 | 16.85 | 16.85 | 16.10 | 16.10 | 16.10 | -6.67% | - |
| Jul 15, 2026 | 17.30 | 17.70 | 17.25 | 17.25 | 17.25 | 1.47% | 948 |
| Jul 14, 2026 | 17.15 | 17.15 | 16.95 | 17.00 | 17.00 | -1.45% | - |
| Jul 13, 2026 | 16.85 | 17.25 | 16.85 | 17.25 | 17.25 | -1.99% | 1,004 |
| Jul 10, 2026 | 17.55 | 17.60 | 17.35 | 17.60 | 17.60 | -0.56% | 948 |
| Jul 9, 2026 | 17.40 | 17.70 | 17.25 | 17.70 | 17.70 | 6.63% | - |
| Jul 8, 2026 | 16.75 | 16.90 | 16.30 | 16.60 | 16.60 | -2.92% | 1,474 |
| Jul 7, 2026 | 18.15 | 18.15 | 17.10 | 17.10 | 17.10 | -11.17% | 5 |
| Jul 6, 2026 | 19.35 | 19.55 | 18.65 | 19.25 | 19.25 | -4.70% | 1,147 |
| Jul 3, 2026 | 19.30 | 20.40 | 19.30 | 20.20 | 20.20 | 5.21% | 1,422 |
| Jul 2, 2026 | 20.40 | 20.60 | 19.20 | 19.20 | 19.20 | -9.43% | 1,948 |
| Jul 1, 2026 | 21.10 | 21.90 | 21.10 | 21.20 | 21.20 | -1.40% | - |
| Jun 30, 2026 | 21.80 | 21.80 | 21.20 | 21.50 | 21.50 | 1.90% | - |
| Jun 29, 2026 | 21.70 | 21.70 | 21.10 | 21.10 | 21.10 | 1.93% | 812 |
| Jun 26, 2026 | 21.40 | 21.40 | 20.70 | 20.70 | 20.70 | -9.21% | - |
| Jun 25, 2026 | 25.70 | 25.70 | 22.80 | 22.80 | 22.80 | -9.52% | 646 |
| Jun 24, 2026 | 26.00 | 27.20 | 25.20 | 25.20 | 25.20 | -5.26% | - |
| Jun 23, 2026 | 26.60 | 26.70 | 25.10 | 26.60 | 26.60 | -5.34% | 2,465 |
| Jun 22, 2026 | 30.20 | 30.20 | 26.20 | 28.10 | 28.10 | -4.42% | 1,293 |
| Jun 19, 2026 | 25.90 | 29.80 | 25.90 | 29.40 | 29.40 | 13.08% | 3,511 |
| Jun 18, 2026 | 25.60 | 26.00 | 24.00 | 26.00 | 26.00 | 1.17% | 2,027 |
| Jun 17, 2026 | 23.10 | 26.30 | 23.10 | 25.70 | 25.70 | 15.25% | 1,624 |
| Jun 16, 2026 | 23.40 | 24.20 | 22.30 | 22.30 | 22.30 | -3.46% | 3,946 |
| Jun 15, 2026 | 23.80 | 23.80 | 22.20 | 23.10 | 23.10 | -0.43% | 1,367 |
| Jun 12, 2026 | 20.80 | 23.20 | 20.80 | 23.20 | 23.20 | 9.43% | 14 |
| Jun 11, 2026 | 18.75 | 21.70 | 18.75 | 21.20 | 21.20 | 13.07% | - |
| Jun 10, 2026 | 18.95 | 18.95 | 18.40 | 18.75 | 18.75 | -1.57% | 812 |
| Jun 9, 2026 | 21.30 | 21.50 | 19.05 | 19.05 | 19.05 | -10.56% | 1,625 |
| Jun 8, 2026 | 20.70 | 22.30 | 20.70 | 21.30 | 21.30 | -0.93% | 1,772 |
| Jun 5, 2026 | 20.80 | 21.70 | 20.80 | 21.50 | 21.50 | 0.94% | 1,063 |
| Jun 4, 2026 | 21.00 | 21.30 | 20.20 | 21.30 | 21.30 | -1.84% | 2,436 |
| Jun 3, 2026 | 24.30 | 24.30 | 21.70 | 21.70 | 21.70 | -9.58% | 182 |
| 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 |