Louisiana-Pacific Corporation (FRA:LP3)
Germany
· Delayed Price · Currency is EUR 70.02
-0.40 (-0.57%)
Last updated: Dec 5, 2025, 8:02 AM CET
Louisiana-Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | -0.57% | - |
| Dec 4, 2025 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 0.92% | - |
| Dec 3, 2025 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | -0.54% | - |
| Dec 2, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | -0.14% | - |
| Dec 1, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | 0.54% | - |
| Nov 28, 2025 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 0.11% | - |
| Nov 27, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 0.11% | - |
| Nov 26, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | 4.34% | - |
| Nov 25, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | -1.59% | - |
| Nov 24, 2025 | 67.02 | 67.90 | 67.02 | 67.90 | 67.90 | 5.53% | 7 |
| Nov 21, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | -0.98% | - |
| Nov 20, 2025 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | 1.63% | - |
| Nov 19, 2025 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 0.22% | - |
| Nov 18, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -1.24% | - |
| Nov 17, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.25% | - |
| Nov 14, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | -3.48% | - |
| Nov 13, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 66.52 | 0.39% | - |
| Nov 12, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.26 | 0.03% | - |
| Nov 11, 2025 | 66.00 | 66.48 | 66.00 | 66.48 | 66.24 | -2.09% | 21 |
| Nov 10, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.66 | 1.95% | - |
| Nov 7, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.36 | -1.16% | - |
| Nov 6, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 67.14 | -8.48% | - |
| Nov 5, 2025 | 73.62 | 73.62 | 73.62 | 73.62 | 73.35 | 0.27% | - |
| Nov 4, 2025 | 73.50 | 73.50 | 73.42 | 73.42 | 73.16 | -2.16% | 10 |
| Nov 3, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 74.77 | -1.60% | - |
| Oct 31, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 75.99 | -0.18% | - |
| Oct 30, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.12 | -2.70% | - |
| Oct 29, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 78.24 | -1.03% | - |
| Oct 28, 2025 | 79.34 | 79.34 | 79.34 | 79.34 | 79.05 | -0.60% | - |
| Oct 27, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.53 | 2.57% | - |
| Oct 24, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 77.54 | -0.44% | - |
| Oct 23, 2025 | 77.40 | 78.16 | 77.40 | 78.16 | 77.88 | -1.44% | 152 |
| Oct 22, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.01 | 2.40% | - |
| Oct 21, 2025 | 77.44 | 77.44 | 77.44 | 77.44 | 77.16 | 0.65% | - |
| Oct 20, 2025 | 76.94 | 76.94 | 76.94 | 76.94 | 76.66 | 1.26% | - |
| Oct 17, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.71 | -4.14% | - |
| Oct 16, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 78.97 | -0.33% | - |
| Oct 15, 2025 | 79.52 | 79.52 | 79.52 | 79.52 | 79.23 | 4.11% | - |
| Oct 14, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 76.10 | -1.06% | - |
| Oct 13, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 76.92 | -0.36% | - |
| Oct 10, 2025 | 77.48 | 77.48 | 77.48 | 77.48 | 77.20 | -0.92% | - |
| Oct 9, 2025 | 77.10 | 78.20 | 77.10 | 78.20 | 77.92 | 1.77% | 282 |
| Oct 8, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.56 | 1.61% | - |
| Oct 7, 2025 | 75.62 | 75.62 | 75.62 | 75.62 | 75.35 | -1.61% | - |
| Oct 6, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.58 | 0.60% | - |
| Oct 3, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.12 | 0.03% | - |
| Oct 2, 2025 | 76.38 | 76.38 | 76.38 | 76.38 | 76.10 | 2.47% | - |
| Oct 1, 2025 | 74.54 | 74.54 | 74.54 | 74.54 | 74.27 | 3.47% | - |
| Sep 30, 2025 | 72.04 | 72.04 | 72.04 | 72.04 | 71.78 | 0.08% | - |
| Sep 29, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | 71.72 | 1.52% | - |
| Sep 26, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.64 | 0.51% | - |
| Sep 25, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.29 | -2.70% | - |
| Sep 24, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.24 | -0.79% | - |
| Sep 23, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 72.82 | -1.98% | - |
| Sep 22, 2025 | 74.56 | 74.56 | 74.56 | 74.56 | 74.29 | -2.71% | - |
| Sep 19, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.36 | 0.26% | - |
| Sep 18, 2025 | 76.44 | 76.44 | 76.44 | 76.44 | 76.16 | -2.80% | - |
| Sep 17, 2025 | 78.64 | 78.64 | 78.64 | 78.64 | 78.36 | -1.90% | - |
| Sep 16, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | 79.87 | -1.38% | - |
| Sep 15, 2025 | 81.28 | 81.28 | 81.28 | 81.28 | 80.99 | -1.76% | - |
| Sep 12, 2025 | 82.74 | 82.74 | 82.74 | 82.74 | 82.44 | 2.15% | - |
| Sep 11, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.71 | -0.42% | - |
| Sep 10, 2025 | 81.34 | 81.34 | 81.34 | 81.34 | 81.05 | -2.87% | - |
| Sep 9, 2025 | 83.74 | 83.74 | 83.74 | 83.74 | 83.44 | -0.26% | - |
| Sep 8, 2025 | 83.96 | 83.96 | 83.96 | 83.96 | 83.66 | 1.77% | - |
| Sep 5, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.20 | 4.06% | - |
| Sep 4, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 78.99 | -0.35% | - |
| Sep 3, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 79.27 | -1.24% | - |
| Sep 2, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.27 | 0.12% | - |
| Sep 1, 2025 | 80.46 | 80.46 | 80.46 | 80.46 | 80.17 | -1.06% | - |
| Aug 29, 2025 | 81.32 | 81.32 | 81.32 | 81.32 | 81.03 | -0.76% | - |
| Aug 28, 2025 | 81.94 | 81.94 | 81.94 | 81.94 | 81.64 | -1.54% | - |
| Aug 27, 2025 | 83.22 | 83.22 | 83.22 | 83.22 | 82.92 | -1.47% | - |
| Aug 26, 2025 | 84.46 | 84.46 | 84.46 | 84.46 | 84.16 | 0.09% | - |
| Aug 25, 2025 | 84.38 | 84.38 | 84.38 | 84.38 | 84.08 | 6.51% | - |
| Aug 22, 2025 | 79.22 | 79.22 | 79.22 | 79.22 | 78.93 | 0.08% | - |
| Aug 21, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 78.87 | -5.74% | - |
| Aug 20, 2025 | 83.98 | 83.98 | 83.98 | 83.98 | 83.68 | 1.55% | - |
| Aug 19, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.40 | -2.08% | - |
| Aug 18, 2025 | 84.46 | 84.46 | 84.46 | 84.46 | 84.16 | -0.96% | - |
| Aug 15, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 84.97 | -2.27% | - |
| Aug 14, 2025 | 87.26 | 87.26 | 87.26 | 87.26 | 86.71 | 7.15% | - |
| Aug 13, 2025 | 81.44 | 81.44 | 81.44 | 81.44 | 80.92 | 5.74% | - |
| Aug 12, 2025 | 77.02 | 77.02 | 77.02 | 77.02 | 76.53 | -0.26% | - |
| Aug 11, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 76.73 | -2.10% | - |
| Aug 8, 2025 | 78.88 | 78.88 | 78.88 | 78.88 | 78.38 | -0.50% | - |
| Aug 7, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 78.78 | -0.40% | - |
| Aug 6, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.09 | 0.76% | - |
| Aug 5, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.50 | 1.78% | - |
| Aug 4, 2025 | 77.62 | 77.62 | 77.62 | 77.62 | 77.13 | -1.25% | - |
| Aug 1, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.10 | -0.28% | - |
| Jul 31, 2025 | 78.82 | 78.82 | 78.82 | 78.82 | 78.32 | 1.81% | - |
| Jul 30, 2025 | 77.42 | 77.42 | 77.42 | 77.42 | 76.93 | 0.97% | - |
| Jul 29, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | 76.19 | -1.31% | - |
| Jul 28, 2025 | 75.98 | 77.70 | 75.98 | 77.70 | 77.21 | 3.96% | 27 |
| Jul 25, 2025 | 74.74 | 74.74 | 74.74 | 74.74 | 74.27 | -0.66% | - |
| Jul 24, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 74.76 | 0.03% | - |
| Jul 23, 2025 | 75.22 | 75.22 | 75.22 | 75.22 | 74.74 | 2.90% | - |
| Jul 22, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 72.64 | -2.09% | - |
| Jul 21, 2025 | 74.66 | 74.66 | 74.66 | 74.66 | 74.19 | -1.37% | - |