LPKF Laser & Electronics SE (ETR:LPK)
Germany
· Delayed Price · Currency is EUR 15.95
-0.20 (-1.24%)
Apr 28, 2026, 5:35 PM CET
ETR:LPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.35 | 16.75 | 14.90 | 15.95 | 15.95 | -1.24% | 526,465 |
| Apr 27, 2026 | 16.55 | 17.65 | 15.45 | 16.15 | 16.15 | 3.19% | 803,074 |
| Apr 24, 2026 | 14.70 | 15.85 | 14.65 | 15.65 | 15.65 | 6.46% | 463,633 |
| Apr 23, 2026 | 15.40 | 15.85 | 13.95 | 14.70 | 14.70 | -4.85% | 522,577 |
| Apr 22, 2026 | 15.30 | 18.10 | 15.25 | 15.45 | 15.45 | 6.55% | 1,418,170 |
| Apr 21, 2026 | 13.90 | 14.80 | 13.35 | 14.50 | 14.50 | 17.89% | 1,248,470 |
| Apr 20, 2026 | 11.30 | 13.75 | 11.10 | 12.30 | 12.30 | -3.53% | 1,065,321 |
| Apr 17, 2026 | 11.50 | 14.00 | 11.50 | 12.75 | 12.75 | 12.83% | 1,473,440 |
| Apr 16, 2026 | 10.15 | 11.30 | 10.00 | 11.30 | 11.30 | 10.24% | 450,224 |
| Apr 15, 2026 | 10.05 | 10.30 | 8.98 | 10.25 | 10.25 | 0.49% | 365,207 |
| Apr 14, 2026 | 10.00 | 10.85 | 9.60 | 10.20 | 10.20 | 3.24% | 517,621 |
| Apr 13, 2026 | 7.70 | 9.88 | 7.70 | 9.88 | 9.88 | 30.00% | 1,068,806 |
| Apr 10, 2026 | 7.40 | 7.66 | 7.38 | 7.60 | 7.60 | 2.43% | 39,426 |
| Apr 9, 2026 | 7.58 | 7.58 | 7.22 | 7.42 | 7.42 | -3.39% | 27,789 |
| Apr 8, 2026 | 7.56 | 7.80 | 7.34 | 7.68 | 7.68 | 2.67% | 111,399 |
| Apr 7, 2026 | 6.72 | 7.48 | 6.68 | 7.48 | 7.48 | 11.81% | 95,821 |
| Apr 2, 2026 | 6.64 | 6.73 | 6.41 | 6.69 | 6.69 | 0.60% | 28,310 |
| Apr 1, 2026 | 6.49 | 6.67 | 6.43 | 6.65 | 6.65 | 5.06% | 28,944 |
| Mar 31, 2026 | 6.17 | 6.45 | 6.14 | 6.33 | 6.33 | 2.43% | 68,638 |
| Mar 30, 2026 | 6.40 | 6.40 | 6.03 | 6.18 | 6.18 | -3.59% | 61,966 |
| Mar 27, 2026 | 6.35 | 6.45 | 6.08 | 6.41 | 6.41 | 2.23% | 81,570 |
| Mar 26, 2026 | 6.29 | 6.36 | 5.83 | 6.27 | 6.27 | -6.70% | 177,450 |
| Mar 25, 2026 | 6.20 | 6.72 | 6.19 | 6.72 | 6.72 | 9.80% | 58,847 |
| Mar 24, 2026 | 6.07 | 6.12 | 5.97 | 6.12 | 6.12 | 0.82% | 37,538 |
| Mar 23, 2026 | 5.96 | 6.20 | 5.83 | 6.07 | 6.07 | -3.04% | 92,458 |
| Mar 20, 2026 | 6.21 | 6.34 | 6.21 | 6.26 | 6.26 | 1.29% | 16,153 |
| Mar 19, 2026 | 6.40 | 6.47 | 6.17 | 6.18 | 6.18 | -4.33% | 31,074 |
| Mar 18, 2026 | 6.52 | 6.59 | 6.42 | 6.46 | 6.46 | 0.31% | 38,606 |
| Mar 17, 2026 | 6.82 | 6.82 | 6.39 | 6.44 | 6.44 | -3.45% | 42,602 |
| Mar 16, 2026 | 6.82 | 6.86 | 6.64 | 6.67 | 6.67 | -2.77% | 38,897 |
| Mar 13, 2026 | 6.98 | 6.98 | 6.84 | 6.86 | 6.86 | -2.00% | 34,058 |
| Mar 12, 2026 | 7.09 | 7.13 | 6.94 | 7.00 | 7.00 | -1.69% | 21,178 |
| Mar 11, 2026 | 7.14 | 7.25 | 7.07 | 7.12 | 7.12 | -0.84% | 27,181 |
| Mar 10, 2026 | 7.19 | 7.26 | 7.10 | 7.18 | 7.18 | 1.13% | 18,989 |
| Mar 9, 2026 | 6.98 | 7.10 | 6.95 | 7.10 | 7.10 | -0.84% | 46,233 |
| Mar 6, 2026 | 7.41 | 7.41 | 7.12 | 7.16 | 7.16 | -3.24% | 50,084 |
| Mar 5, 2026 | 7.50 | 7.53 | 7.35 | 7.40 | 7.40 | -1.33% | 56,319 |
| Mar 4, 2026 | 7.15 | 7.50 | 7.07 | 7.50 | 7.50 | 4.90% | 74,274 |
| Mar 3, 2026 | 7.31 | 7.31 | 6.95 | 7.15 | 7.15 | -1.65% | 79,513 |
| Mar 2, 2026 | 7.17 | 7.30 | 7.00 | 7.27 | 7.27 | -1.76% | 80,402 |
| Feb 27, 2026 | 7.41 | 7.45 | 7.25 | 7.40 | 7.40 | - | 42,739 |
| Feb 26, 2026 | 7.45 | 7.50 | 7.30 | 7.40 | 7.40 | -0.67% | 46,895 |
| Feb 25, 2026 | 7.37 | 7.50 | 7.30 | 7.45 | 7.45 | 0.68% | 32,819 |
| Feb 24, 2026 | 7.46 | 7.64 | 7.30 | 7.40 | 7.40 | 0.27% | 52,451 |
| Feb 23, 2026 | 7.37 | 7.45 | 7.27 | 7.38 | 7.38 | -0.67% | 29,904 |
| Feb 20, 2026 | 7.34 | 7.50 | 7.20 | 7.43 | 7.43 | 1.64% | 24,486 |
| Feb 19, 2026 | 7.29 | 7.46 | 7.23 | 7.31 | 7.31 | 1.11% | 34,168 |
| Feb 18, 2026 | 7.40 | 7.46 | 7.18 | 7.23 | 7.23 | -3.47% | 38,381 |
| Feb 17, 2026 | 7.51 | 7.54 | 7.38 | 7.49 | 7.49 | 0.54% | 30,813 |
| Feb 16, 2026 | 7.57 | 7.70 | 7.38 | 7.45 | 7.45 | 0.40% | 86,878 |
| Feb 13, 2026 | 7.25 | 7.54 | 7.11 | 7.42 | 7.42 | 1.92% | 59,468 |
| Feb 12, 2026 | 7.84 | 7.85 | 7.11 | 7.28 | 7.28 | -7.26% | 83,905 |
| Feb 11, 2026 | 7.90 | 7.92 | 7.70 | 7.85 | 7.85 | -1.51% | 66,652 |
| Feb 10, 2026 | 7.79 | 8.05 | 7.70 | 7.97 | 7.97 | 2.18% | 175,945 |
| Feb 9, 2026 | 7.37 | 7.92 | 7.30 | 7.80 | 7.80 | 7.29% | 68,252 |
| Feb 6, 2026 | 7.13 | 7.40 | 7.12 | 7.27 | 7.27 | - | 31,347 |
| Feb 5, 2026 | 7.46 | 7.54 | 7.16 | 7.27 | 7.27 | -3.32% | 72,001 |
| Feb 4, 2026 | 7.68 | 7.71 | 7.43 | 7.52 | 7.52 | -1.96% | 44,983 |
| Feb 3, 2026 | 7.76 | 7.82 | 7.63 | 7.67 | 7.67 | -0.39% | 37,936 |
| Feb 2, 2026 | 7.80 | 7.98 | 7.70 | 7.70 | 7.70 | -1.41% | 57,415 |
| Jan 30, 2026 | 7.60 | 7.84 | 7.56 | 7.81 | 7.81 | 4.41% | 43,253 |
| Jan 29, 2026 | 7.52 | 7.53 | 7.40 | 7.48 | 7.48 | -0.13% | 38,368 |
| Jan 28, 2026 | 7.25 | 7.67 | 7.18 | 7.49 | 7.49 | 3.74% | 98,989 |
| Jan 27, 2026 | 7.05 | 7.40 | 6.97 | 7.22 | 7.22 | 2.41% | 94,096 |
| Jan 26, 2026 | 7.13 | 7.13 | 7.00 | 7.05 | 7.05 | -1.26% | 20,582 |
| Jan 23, 2026 | 7.36 | 7.36 | 7.01 | 7.14 | 7.14 | -2.72% | 65,069 |
| Jan 22, 2026 | 7.12 | 7.38 | 7.10 | 7.34 | 7.34 | 5.01% | 58,860 |
| Jan 21, 2026 | 6.83 | 7.18 | 6.75 | 6.99 | 6.99 | 2.49% | 74,372 |
| Jan 20, 2026 | 6.88 | 6.88 | 6.70 | 6.82 | 6.82 | -0.58% | 22,994 |
| Jan 19, 2026 | 7.00 | 7.00 | 6.62 | 6.86 | 6.86 | -2.83% | 77,369 |
| Jan 16, 2026 | 6.79 | 7.06 | 6.73 | 7.06 | 7.06 | 4.28% | 60,150 |
| Jan 15, 2026 | 6.57 | 6.89 | 6.55 | 6.77 | 6.77 | 3.36% | 45,407 |
| Jan 14, 2026 | 6.35 | 6.69 | 6.35 | 6.55 | 6.55 | 1.71% | 35,870 |
| Jan 13, 2026 | 6.61 | 6.70 | 6.42 | 6.44 | 6.44 | -2.13% | 103,985 |
| Jan 12, 2026 | 6.10 | 6.58 | 6.05 | 6.58 | 6.58 | 6.65% | 90,355 |
| Jan 9, 2026 | 6.02 | 6.19 | 6.02 | 6.17 | 6.17 | 2.49% | 14,020 |
| Jan 8, 2026 | 6.16 | 6.19 | 5.98 | 6.02 | 6.02 | -2.27% | 48,387 |
| Jan 7, 2026 | 6.15 | 6.21 | 6.05 | 6.16 | 6.16 | 0.65% | 66,903 |
| Jan 6, 2026 | 6.04 | 6.20 | 6.04 | 6.12 | 6.12 | 1.32% | 59,016 |
| Jan 5, 2026 | 6.27 | 6.35 | 5.95 | 6.04 | 6.04 | 1.51% | 128,573 |
| Jan 2, 2026 | 5.58 | 6.06 | 5.58 | 5.95 | 5.95 | 6.44% | 61,090 |
| Dec 30, 2025 | 5.42 | 5.69 | 5.40 | 5.59 | 5.59 | 2.76% | 56,255 |
| Dec 29, 2025 | 5.39 | 5.45 | 5.35 | 5.44 | 5.44 | 0.55% | 76,711 |
| Dec 23, 2025 | 5.39 | 5.47 | 5.39 | 5.41 | 5.41 | -0.18% | 42,077 |
| Dec 22, 2025 | 5.36 | 5.49 | 5.35 | 5.42 | 5.42 | 1.31% | 74,344 |
| Dec 19, 2025 | 5.46 | 5.47 | 5.35 | 5.35 | 5.35 | -2.90% | 119,141 |
| Dec 18, 2025 | 5.49 | 5.51 | 5.45 | 5.51 | 5.51 | 0.55% | 19,008 |
| Dec 17, 2025 | 5.47 | 5.53 | 5.45 | 5.48 | 5.48 | -0.18% | 15,437 |
| Dec 16, 2025 | 5.51 | 5.57 | 5.46 | 5.49 | 5.49 | -0.36% | 28,132 |
| Dec 15, 2025 | 5.57 | 5.62 | 5.51 | 5.51 | 5.51 | -0.36% | 22,989 |
| Dec 12, 2025 | 5.62 | 5.71 | 5.52 | 5.53 | 5.53 | -0.54% | 35,962 |
| Dec 11, 2025 | 5.50 | 5.64 | 5.50 | 5.56 | 5.56 | -0.54% | 8,475 |
| Dec 10, 2025 | 5.53 | 5.62 | 5.51 | 5.59 | 5.59 | 0.72% | 13,922 |
| Dec 9, 2025 | 5.60 | 5.68 | 5.55 | 5.55 | 5.55 | -0.54% | 40,723 |
| Dec 8, 2025 | 5.79 | 5.79 | 5.57 | 5.58 | 5.58 | -2.11% | 12,890 |
| Dec 5, 2025 | 5.78 | 5.79 | 5.66 | 5.70 | 5.70 | -0.70% | 16,476 |
| Dec 4, 2025 | 5.80 | 5.90 | 5.70 | 5.74 | 5.74 | -1.20% | 26,280 |
| Dec 3, 2025 | 5.72 | 5.93 | 5.64 | 5.81 | 5.81 | -0.17% | 27,242 |
| Dec 2, 2025 | 5.78 | 5.84 | 5.75 | 5.82 | 5.82 | 1.75% | 12,171 |
| Dec 1, 2025 | 5.97 | 5.97 | 5.60 | 5.72 | 5.72 | -3.70% | 28,833 |