LKQ Corporation (BIT:1LKQ)
Italy
· Delayed Price · Currency is EUR 27.60
0.00 (0.00%)
Last updated: Dec 1, 2025, 9:00 AM CET
LKQ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 4.92% | - |
| Dec 4, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.94% | - |
| Dec 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.10% | - |
| Dec 2, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -4.69% | - |
| Dec 1, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Nov 28, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Nov 27, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Nov 26, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Nov 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 5.69% | - |
| Nov 24, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.91% | - |
| Nov 21, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Nov 20, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Nov 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Nov 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Nov 17, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Nov 14, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Nov 13, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Nov 12, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Nov 11, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Nov 10, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Nov 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Nov 6, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Nov 5, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Nov 4, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Nov 3, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Oct 31, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Oct 30, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 4.55% | - |
| Oct 29, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Oct 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Oct 27, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Oct 24, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Oct 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Oct 22, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Oct 21, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| Oct 20, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Oct 17, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Oct 16, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Oct 15, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Oct 14, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.60% | - |
| Oct 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Oct 10, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Oct 9, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.31% | - |
| Oct 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Oct 7, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Oct 6, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Oct 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Oct 2, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Oct 1, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| Sep 30, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Sep 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Sep 26, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Sep 25, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Sep 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Sep 23, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Sep 22, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| Sep 19, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Sep 18, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Sep 17, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Sep 16, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Sep 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.88% | - |
| Sep 12, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 11, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| Sep 10, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Sep 9, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Sep 8, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Sep 5, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Sep 4, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Sep 3, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Sep 2, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Sep 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Aug 29, 2025 | 28.40 | 28.40 | 28.40 | 27.60 | 27.60 | - | 100 |
| Aug 28, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Aug 27, 2025 | 27.80 | 27.80 | 27.80 | 27.60 | 27.60 | 2.22% | 36 |
| Aug 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Aug 25, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Aug 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.05% | - |
| Aug 21, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Aug 20, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Aug 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.05% | - |
| Aug 18, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Aug 14, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.88% | - |
| Aug 13, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Aug 12, 2025 | 25.54 | 25.54 | 25.54 | 25.80 | 25.54 | 1.57% | - |
| Aug 11, 2025 | 25.15 | 25.15 | 25.15 | 25.40 | 25.15 | 0.79% | - |
| Aug 8, 2025 | 24.95 | 24.95 | 24.95 | 25.20 | 24.95 | -0.79% | - |
| Aug 7, 2025 | 25.15 | 25.15 | 25.15 | 25.40 | 25.15 | -1.55% | - |
| Aug 6, 2025 | 25.54 | 25.54 | 25.54 | 25.80 | 25.54 | 0.78% | - |
| Aug 5, 2025 | 25.35 | 25.35 | 25.35 | 25.60 | 25.35 | - | - |
| Aug 4, 2025 | 25.35 | 25.35 | 25.35 | 25.60 | 25.35 | - | - |
| Aug 1, 2025 | 25.35 | 25.35 | 25.35 | 25.60 | 25.35 | -1.54% | - |
| Jul 31, 2025 | 25.74 | 25.74 | 25.74 | 26.00 | 25.74 | -1.52% | - |
| Jul 30, 2025 | 26.14 | 26.14 | 26.14 | 26.40 | 26.14 | -1.49% | - |
| Jul 29, 2025 | 26.53 | 26.53 | 26.53 | 26.80 | 26.53 | -2.19% | - |
| Jul 28, 2025 | 27.13 | 27.13 | 27.13 | 27.40 | 27.13 | - | - |
| Jul 25, 2025 | 27.60 | 27.60 | 27.60 | 27.40 | 27.13 | 4.58% | 4 |
| Jul 24, 2025 | 25.94 | 25.94 | 25.94 | 26.20 | 25.94 | -20.61% | - |
| Jul 23, 2025 | 32.67 | 32.67 | 32.67 | 33.00 | 32.67 | 1.85% | - |
| Jul 22, 2025 | 32.08 | 32.08 | 32.08 | 32.40 | 32.08 | 1.25% | - |
| Jul 21, 2025 | 31.68 | 31.68 | 31.68 | 32.00 | 31.68 | -0.62% | - |
| Jul 18, 2025 | 31.88 | 31.88 | 31.88 | 32.20 | 31.88 | - | - |