Laiqon AG (ETR:LQAG)
Germany
· Delayed Price · Currency is EUR 4.420
-0.040 (-0.90%)
Apr 29, 2026, 10:38 AM CET
Laiqon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.38 | 4.55 | 4.37 | 4.46 | 4.46 | -1.33% | 7,050 |
| Apr 27, 2026 | 4.55 | 4.64 | 4.40 | 4.52 | 4.52 | 1.57% | 12,516 |
| Apr 24, 2026 | 4.60 | 4.60 | 4.36 | 4.45 | 4.45 | -2.41% | 9,577 |
| Apr 23, 2026 | 4.51 | 4.60 | 4.51 | 4.56 | 4.56 | - | 2,829 |
| Apr 22, 2026 | 4.30 | 4.64 | 4.30 | 4.56 | 4.56 | 8.06% | 12,556 |
| Apr 21, 2026 | 4.34 | 4.34 | 4.13 | 4.22 | 4.22 | -2.76% | 8,516 |
| Apr 20, 2026 | 4.28 | 4.34 | 4.12 | 4.34 | 4.34 | 3.33% | 24,184 |
| Apr 17, 2026 | 4.05 | 4.20 | 4.01 | 4.20 | 4.20 | -0.24% | 4,106 |
| Apr 16, 2026 | 4.00 | 4.21 | 4.00 | 4.21 | 4.21 | 2.93% | 15,339 |
| Apr 15, 2026 | 4.15 | 4.15 | 4.00 | 4.09 | 4.09 | -3.08% | 10,343 |
| Apr 14, 2026 | 4.15 | 4.22 | 4.11 | 4.22 | 4.22 | 0.48% | 6,987 |
| Apr 13, 2026 | 4.11 | 4.20 | 4.08 | 4.20 | 4.20 | -2.78% | 3,010 |
| Apr 10, 2026 | 4.20 | 4.32 | 4.19 | 4.32 | 4.32 | 1.89% | 6,072 |
| Apr 9, 2026 | 4.05 | 4.24 | 4.05 | 4.24 | 4.24 | 1.19% | 12,791 |
| Apr 8, 2026 | 4.16 | 4.22 | 4.11 | 4.19 | 4.19 | 0.48% | 6,167 |
| Apr 7, 2026 | 4.21 | 4.21 | 4.02 | 4.17 | 4.17 | -1.18% | 1,714 |
| Apr 2, 2026 | 4.02 | 4.24 | 4.01 | 4.22 | 4.22 | 0.96% | 5,014 |
| Apr 1, 2026 | 4.02 | 4.28 | 4.00 | 4.18 | 4.18 | 5.03% | 8,280 |
| Mar 31, 2026 | 4.06 | 4.06 | 3.90 | 3.98 | 3.98 | -3.16% | 1,171 |
| Mar 30, 2026 | 4.22 | 4.31 | 4.04 | 4.11 | 4.11 | -4.42% | 26,171 |
| Mar 27, 2026 | 4.18 | 4.30 | 4.00 | 4.30 | 4.30 | 5.91% | 20,414 |
| Mar 26, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Mar 25, 2026 | 3.97 | 4.08 | 3.96 | 4.08 | 4.08 | -1.69% | 215 |
| Mar 24, 2026 | 4.28 | 4.28 | 3.79 | 4.15 | 4.15 | -5.25% | 20,819 |
| Mar 23, 2026 | 4.08 | 4.38 | 4.08 | 4.38 | 4.38 | 4.04% | 1,750 |
| Mar 20, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -3.22% | - |
| Mar 19, 2026 | 4.33 | 4.35 | 4.15 | 4.35 | 4.35 | -1.58% | 6,040 |
| Mar 18, 2026 | 4.48 | 4.48 | 4.42 | 4.42 | 4.42 | 1.14% | 1,116 |
| Mar 17, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.46% | - |
| Mar 16, 2026 | 4.40 | 4.47 | 4.39 | 4.39 | 4.39 | -2.88% | 767 |
| Mar 13, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.22% | - |
| Mar 12, 2026 | 4.63 | 4.63 | 4.53 | 4.53 | 4.53 | 0.22% | 1,001 |
| Mar 11, 2026 | 4.47 | 4.64 | 4.47 | 4.52 | 4.52 | -1.09% | 3,807 |
| Mar 10, 2026 | 4.53 | 4.64 | 4.51 | 4.57 | 4.57 | 4.58% | 24,914 |
| Mar 9, 2026 | 4.41 | 4.42 | 4.37 | 4.37 | 4.37 | -1.58% | 4,405 |
| Mar 6, 2026 | 4.43 | 4.45 | 4.43 | 4.44 | 4.44 | -0.89% | 641 |
| Mar 5, 2026 | 4.36 | 4.48 | 4.36 | 4.48 | 4.48 | 0.67% | 905 |
| Mar 4, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.14% | - |
| Mar 3, 2026 | 4.54 | 4.54 | 4.35 | 4.40 | 4.40 | -2.22% | 8,180 |
| Mar 2, 2026 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | -2.17% | 2,891 |
| Feb 27, 2026 | 4.65 | 4.65 | 4.55 | 4.60 | 4.60 | -0.65% | 8,151 |
| Feb 26, 2026 | 4.52 | 4.65 | 4.44 | 4.63 | 4.63 | 1.54% | 32,610 |
| Feb 25, 2026 | 4.51 | 4.62 | 4.51 | 4.56 | 4.56 | -0.22% | 6,771 |
| Feb 24, 2026 | 4.52 | 4.57 | 4.52 | 4.57 | 4.57 | -0.65% | 1,000 |
| Feb 23, 2026 | 4.40 | 4.65 | 4.20 | 4.60 | 4.60 | 2.22% | 24,345 |
| Feb 20, 2026 | 4.60 | 4.63 | 4.50 | 4.50 | 4.50 | -2.17% | 5,506 |
| Feb 19, 2026 | 4.59 | 4.60 | 4.52 | 4.60 | 4.60 | 0.88% | 7,837 |
| Feb 18, 2026 | 4.55 | 4.56 | 4.52 | 4.56 | 4.56 | -1.51% | 1,839 |
| Feb 17, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | - |
| Feb 16, 2026 | 4.63 | 4.69 | 4.56 | 4.63 | 4.63 | 1.31% | 9,962 |
| Feb 13, 2026 | 4.57 | 4.60 | 4.55 | 4.57 | 4.57 | 0.22% | 10,696 |
| Feb 12, 2026 | 4.65 | 4.74 | 4.55 | 4.56 | 4.56 | -3.18% | 17,290 |
| Feb 11, 2026 | 4.70 | 4.73 | 4.66 | 4.71 | 4.71 | 0.64% | 5,412 |
| Feb 10, 2026 | 4.67 | 4.70 | 4.62 | 4.68 | 4.68 | -0.64% | 5,830 |
| Feb 9, 2026 | 4.73 | 4.73 | 4.66 | 4.71 | 4.71 | 0.86% | 6,057 |
| Feb 6, 2026 | 4.66 | 4.67 | 4.66 | 4.67 | 4.67 | 0.86% | 1,126 |
| Feb 5, 2026 | 4.70 | 4.70 | 4.55 | 4.63 | 4.63 | -1.28% | 16,734 |
| Feb 4, 2026 | 4.56 | 4.69 | 4.46 | 4.69 | 4.69 | 1.30% | 13,410 |
| Feb 3, 2026 | 4.73 | 4.78 | 4.63 | 4.63 | 4.63 | -3.94% | 14,036 |
| Feb 2, 2026 | 4.84 | 4.85 | 4.82 | 4.82 | 4.82 | 0.21% | 1,100 |
| Jan 30, 2026 | 4.85 | 4.85 | 4.80 | 4.81 | 4.81 | -0.82% | 4,625 |
| Jan 29, 2026 | 4.99 | 4.99 | 4.80 | 4.85 | 4.85 | -1.22% | 3,201 |
| Jan 28, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | - |
| Jan 27, 2026 | 4.84 | 4.94 | 4.84 | 4.91 | 4.91 | 2.72% | 5,337 |
| Jan 26, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.24% | 116 |
| Jan 23, 2026 | 4.75 | 4.84 | 4.71 | 4.84 | 4.84 | 1.26% | 11,425 |
| Jan 22, 2026 | 4.88 | 4.89 | 4.78 | 4.78 | 4.78 | -0.42% | 7,654 |
| Jan 21, 2026 | 4.73 | 4.80 | 4.53 | 4.80 | 4.80 | -0.21% | 16,431 |
| Jan 20, 2026 | 4.90 | 4.90 | 4.81 | 4.81 | 4.81 | -0.21% | 2,027 |
| Jan 19, 2026 | 4.89 | 4.89 | 4.78 | 4.82 | 4.82 | -0.62% | 1,136 |
| Jan 16, 2026 | 4.95 | 4.95 | 4.85 | 4.85 | 4.85 | -1.62% | 5,210 |
| Jan 15, 2026 | 4.84 | 4.93 | 4.73 | 4.93 | 4.93 | -0.20% | 14,850 |
| Jan 14, 2026 | 4.92 | 5.04 | 4.85 | 4.94 | 4.94 | 3.78% | 27,926 |
| Jan 13, 2026 | 4.80 | 4.85 | 4.74 | 4.76 | 4.76 | -3.64% | 20,605 |
| Jan 12, 2026 | 4.92 | 4.97 | 4.76 | 4.94 | 4.94 | -1.00% | 7,537 |
| Jan 9, 2026 | 4.92 | 4.99 | 4.92 | 4.99 | 4.99 | 1.22% | 1,536 |
| Jan 8, 2026 | 5.00 | 5.08 | 4.84 | 4.93 | 4.93 | -2.57% | 11,646 |
| Jan 7, 2026 | 4.93 | 5.08 | 4.90 | 5.06 | 5.06 | 4.98% | 15,700 |
| Jan 6, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | -1.63% | 985 |
| Jan 5, 2026 | 4.97 | 4.98 | 4.71 | 4.90 | 4.90 | -3.54% | 25,200 |
| Jan 2, 2026 | 5.06 | 5.08 | 5.00 | 5.08 | 5.08 | -0.78% | 1,320 |
| Dec 30, 2025 | 5.02 | 5.32 | 4.97 | 5.12 | 5.12 | -0.78% | 44,423 |
| Dec 29, 2025 | 5.00 | 5.30 | 5.00 | 5.16 | 5.16 | 1.57% | 34,073 |
| Dec 23, 2025 | 4.96 | 5.08 | 4.95 | 5.08 | 5.08 | 1.20% | 10,669 |
| Dec 22, 2025 | 5.04 | 5.08 | 4.95 | 5.02 | 5.02 | -0.40% | 35,842 |
| Dec 19, 2025 | 5.10 | 5.10 | 5.04 | 5.04 | 5.04 | 0.40% | 18,192 |
| Dec 18, 2025 | 5.08 | 5.08 | 4.97 | 5.02 | 5.02 | - | 22,828 |
| Dec 17, 2025 | 4.90 | 5.02 | 4.87 | 5.02 | 5.02 | 2.45% | 30,179 |
| Dec 16, 2025 | 4.90 | 4.92 | 4.87 | 4.90 | 4.90 | 0.41% | 6,054 |
| Dec 15, 2025 | 4.86 | 4.88 | 4.85 | 4.88 | 4.88 | 0.21% | 7,566 |
| Dec 12, 2025 | 4.86 | 4.88 | 4.85 | 4.87 | 4.87 | 0.62% | 7,593 |
| Dec 11, 2025 | 4.71 | 4.86 | 4.71 | 4.84 | 4.84 | 1.89% | 9,962 |
| Dec 10, 2025 | 4.68 | 4.79 | 4.68 | 4.75 | 4.75 | 1.06% | 15,413 |
| Dec 9, 2025 | 4.70 | 4.73 | 4.64 | 4.70 | 4.70 | 0.21% | 15,673 |
| Dec 8, 2025 | 4.62 | 4.73 | 4.62 | 4.69 | 4.69 | 1.96% | 15,370 |
| Dec 5, 2025 | 4.66 | 4.70 | 4.47 | 4.60 | 4.60 | -0.65% | 15,489 |
| Dec 4, 2025 | 4.68 | 4.68 | 4.50 | 4.63 | 4.63 | -0.22% | 11,292 |
| Dec 3, 2025 | 4.69 | 4.70 | 4.60 | 4.64 | 4.64 | -0.43% | 12,913 |
| Dec 2, 2025 | 4.51 | 4.80 | 4.51 | 4.66 | 4.66 | 4.95% | 33,932 |
| Dec 1, 2025 | 4.25 | 4.60 | 4.14 | 4.44 | 4.44 | 6.22% | 49,761 |