LPKF Laser & Electronics SE (BIT:1LPK)
Italy
· Delayed Price · Currency is EUR 5.71
-0.04 (-0.70%)
At close: Dec 5, 2025
BIT:1LPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.70% | - |
| Dec 4, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Dec 3, 2025 | 5.55 | 5.66 | 5.55 | 5.80 | 5.80 | -0.68% | 3,602 |
| Dec 2, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.92% | - |
| Dec 1, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -3.37% | - |
| Nov 28, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 2.95% | - |
| Nov 27, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.05% | - |
| Nov 26, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.15% | - |
| Nov 25, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1.64% | - |
| Nov 24, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1.48% | - |
| Nov 21, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -1.28% | - |
| Nov 20, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.18% | - |
| Nov 19, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.90% | - |
| Nov 18, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -1.07% | - |
| Nov 17, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.41% | - |
| Nov 14, 2025 | 5.65 | 5.65 | 5.65 | 5.68 | 5.68 | -0.18% | 448 |
| Nov 13, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.22% | - |
| Nov 12, 2025 | 5.84 | 5.84 | 5.79 | 5.76 | 5.76 | -0.69% | 2,720 |
| Nov 11, 2025 | 5.78 | 5.78 | 5.78 | 5.80 | 5.80 | -2.03% | 1,698 |
| Nov 10, 2025 | 5.90 | 5.90 | 5.90 | 5.92 | 5.92 | 0.68% | 996 |
| Nov 7, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.67% | - |
| Nov 6, 2025 | 5.95 | 5.95 | 5.95 | 5.98 | 5.98 | -1.16% | 1,600 |
| Nov 5, 2025 | 5.97 | 5.97 | 5.93 | 6.05 | 6.05 | -2.26% | 9,750 |
| Nov 4, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -8.97% | - |
| Nov 3, 2025 | 6.89 | 6.99 | 6.83 | 6.80 | 6.80 | 2.26% | 1,686 |
| Oct 31, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -3.76% | - |
| Oct 30, 2025 | 7.04 | 7.04 | 7.04 | 6.91 | 6.91 | -3.63% | 1,400 |
| Oct 29, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.14% | - |
| Oct 28, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.70% | - |
| Oct 27, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.70% | - |
| Oct 24, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.56% | - |
| Oct 23, 2025 | 7.18 | 7.18 | 7.11 | 7.12 | 7.12 | 2.74% | 1,603 |
| Oct 22, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1.02% | - |
| Oct 21, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.58% | - |
| Oct 20, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.00% | - |
| Oct 17, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.71% | - |
| Oct 16, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.29% | - |
| Oct 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.14% | - |
| Oct 14, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.85% | - |
| Oct 13, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.28% | - |
| Oct 10, 2025 | 7.09 | 7.09 | 7.09 | 7.05 | 7.05 | -0.70% | 211 |
| Oct 9, 2025 | 7.23 | 7.23 | 7.23 | 7.10 | 7.10 | -1.25% | 239 |
| Oct 8, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.14% | - |
| Oct 7, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.83% | - |
| Oct 6, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.55% | - |
| Oct 3, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1.11% | - |
| Oct 2, 2025 | 7.31 | 7.31 | 7.31 | 7.20 | 7.20 | 2.86% | 40 |
| Oct 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.96% | - |
| Sep 30, 2025 | 7.04 | 7.04 | 7.04 | 7.14 | 7.14 | 2.29% | 79 |
| Sep 29, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.14% | - |
| Sep 26, 2025 | 6.94 | 6.94 | 6.94 | 6.99 | 6.99 | -0.29% | 71 |
| Sep 25, 2025 | 7.02 | 7.02 | 7.02 | 7.01 | 7.01 | -0.71% | 183 |
| Sep 24, 2025 | 7.01 | 7.01 | 7.01 | 7.06 | 7.06 | 0.86% | 79 |
| Sep 23, 2025 | 7.11 | 7.11 | 7.11 | 7.00 | 7.00 | -0.28% | 267 |
| Sep 22, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.14% | - |
| Sep 19, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.13% | - |
| Sep 18, 2025 | 7.13 | 7.13 | 7.13 | 7.09 | 7.09 | 0.85% | 683 |
| Sep 17, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.43% | - |
| Sep 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.55% | - |
| Sep 15, 2025 | 7.16 | 7.29 | 7.09 | 7.11 | 7.11 | -2.07% | 1,647 |
| Sep 12, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 2.98% | - |
| Sep 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -8.32% | - |
| Sep 10, 2025 | 7.74 | 7.74 | 7.74 | 7.69 | 7.69 | -2.53% | 1 |
| Sep 9, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.13% | - |
| Sep 8, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Sep 5, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Sep 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.87% | - |
| Sep 3, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.38% | - |
| Sep 2, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.13% | - |
| Sep 1, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.50% | - |
| Aug 29, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.63% | - |
| Aug 28, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 27, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.75% | - |
| Aug 26, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 1.01% | - |
| Aug 25, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.25% | - |
| Aug 22, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.12% | - |
| Aug 21, 2025 | 8.10 | 8.10 | 8.10 | 8.07 | 8.07 | - | 175 |
| Aug 20, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - | - |
| Aug 19, 2025 | 8.09 | 8.09 | 8.09 | 8.07 | 8.07 | 0.25% | 999 |
| Aug 18, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.50% | - |
| Aug 14, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.50% | - |
| Aug 13, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.25% | - |
| Aug 12, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - | - |
| Aug 11, 2025 | 8.03 | 8.03 | 8.03 | 8.07 | 8.07 | -0.86% | 1,246 |
| Aug 8, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.12% | - |
| Aug 7, 2025 | 8.07 | 8.07 | 8.07 | 8.13 | 8.13 | -0.12% | 64 |
| Aug 6, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -1.57% | - |
| Aug 5, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.85% | - |
| Aug 4, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.12% | - |
| Aug 1, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 3.41% | - |
| Jul 31, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -3.30% | - |
| Jul 30, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.61% | - |
| Jul 29, 2025 | 8.25 | 8.25 | 8.25 | 8.24 | 8.24 | -0.72% | 123 |
| Jul 28, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Jul 25, 2025 | 8.29 | 8.29 | 8.29 | 8.25 | 8.25 | -2.71% | 30 |
| Jul 24, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -1.28% | - |
| Jul 23, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.12% | - |
| Jul 22, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -1.15% | - |
| Jul 21, 2025 | 8.74 | 8.74 | 8.74 | 8.68 | 8.68 | 1.52% | 11 |
| Jul 18, 2025 | 8.40 | 8.40 | 8.40 | 8.55 | 8.55 | -0.81% | 150 |