LightPath Technologies, Inc. (FRA:LPZB)
Germany
· Delayed Price · Currency is EUR 7.10
+0.80 (12.70%)
At close: Dec 4, 2025
LightPath Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.65 | 7.65 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Dec 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 12.70% | 50 |
| Dec 3, 2025 | 6.70 | 6.70 | 6.30 | 6.30 | 6.30 | 4.13% | - |
| Dec 2, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 3.42% | - |
| Dec 1, 2025 | 6.15 | 6.15 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 28, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | - |
| Nov 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Nov 26, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 5.45% | - |
| Nov 25, 2025 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | 3.77% | - |
| Nov 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92% | - |
| Nov 21, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -12.07% | - |
| Nov 20, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Nov 19, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Nov 18, 2025 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Nov 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | - |
| Nov 14, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -4.35% | - |
| Nov 13, 2025 | 6.05 | 6.05 | 5.75 | 5.75 | 5.75 | -16.06% | - |
| Nov 12, 2025 | 7.30 | 7.30 | 6.85 | 6.85 | 6.85 | 7.03% | - |
| Nov 11, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Nov 10, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 8.20% | - |
| Nov 7, 2025 | 6.45 | 6.45 | 6.10 | 6.10 | 6.10 | -4.69% | - |
| Nov 6, 2025 | 6.55 | 6.65 | 6.35 | 6.40 | 6.40 | -1.54% | 256 |
| Nov 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -7.14% | - |
| Nov 4, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 2.94% | - |
| Nov 3, 2025 | 7.45 | 7.45 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Oct 31, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Oct 30, 2025 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Oct 29, 2025 | 7.20 | 7.20 | 6.75 | 6.75 | 6.75 | -4.93% | - |
| Oct 28, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Oct 27, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | 2.88% | - |
| Oct 24, 2025 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 9.45% | - |
| Oct 23, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | -8.63% | - |
| Oct 22, 2025 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -2.80% | - |
| Oct 21, 2025 | 7.45 | 7.45 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Oct 20, 2025 | 6.35 | 7.25 | 6.35 | 7.25 | 7.25 | 16.00% | 50 |
| Oct 17, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -24.70% | - |
| Oct 16, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Oct 15, 2025 | 8.85 | 9.35 | 8.25 | 8.25 | 8.25 | 1.85% | 110 |
| Oct 14, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 5.88% | 666 |
| Oct 13, 2025 | 6.70 | 7.65 | 6.70 | 7.65 | 7.65 | 3.38% | 475 |
| Oct 10, 2025 | 8.20 | 8.95 | 7.40 | 7.40 | 7.40 | -15.91% | 2,053 |
| Oct 9, 2025 | 7.20 | 8.80 | 7.10 | 8.80 | 8.80 | 19.73% | 300 |
| Oct 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -6.37% | - |
| Oct 7, 2025 | 6.90 | 7.85 | 6.90 | 7.85 | 7.85 | 3.97% | 556 |
| Oct 6, 2025 | 6.85 | 7.55 | 6.60 | 7.55 | 7.55 | 7.09% | 731 |
| Oct 3, 2025 | 7.55 | 7.55 | 7.05 | 7.05 | 7.05 | 11.90% | 574 |
| Oct 2, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | 75 |
| Oct 1, 2025 | 6.50 | 7.00 | 6.50 | 6.50 | 6.50 | 0.78% | 77 |
| Sep 30, 2025 | 6.70 | 6.70 | 6.45 | 6.45 | 6.45 | -11.03% | - |
| Sep 29, 2025 | 7.50 | 7.50 | 6.20 | 7.25 | 7.25 | 7.41% | 460 |
| Sep 26, 2025 | 5.40 | 6.75 | 5.40 | 6.75 | 6.75 | 19.47% | 1,000 |
| Sep 25, 2025 | 5.65 | 6.05 | 5.65 | 5.65 | 5.65 | -2.59% | 1,016 |
| Sep 24, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -1.69% | 105 |
| Sep 23, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | -7.09% | 400 |
| Sep 22, 2025 | 5.95 | 6.35 | 5.95 | 6.35 | 6.35 | 19.81% | 105 |
| Sep 19, 2025 | 5.20 | 5.55 | 5.20 | 5.30 | 5.30 | -0.93% | 405 |
| Sep 18, 2025 | 5.50 | 5.60 | 5.35 | 5.35 | 5.35 | - | 550 |
| Sep 17, 2025 | 4.94 | 5.35 | 4.94 | 5.35 | 5.35 | 4.90% | 5,800 |
| Sep 16, 2025 | 5.65 | 5.65 | 5.10 | 5.10 | 5.10 | -13.56% | - |
| Sep 15, 2025 | 4.52 | 5.90 | 4.52 | 5.90 | 5.90 | 35.32% | 200 |
| Sep 12, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.36% | - |
| Sep 11, 2025 | 4.38 | 4.42 | 4.38 | 4.42 | 4.42 | 1.38% | - |
| Sep 10, 2025 | 4.48 | 4.48 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Sep 9, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -4.41% | - |
| Sep 8, 2025 | 4.66 | 4.66 | 4.54 | 4.54 | 4.54 | -1.73% | - |
| Sep 5, 2025 | 4.72 | 4.72 | 4.62 | 4.62 | 4.62 | -2.94% | - |
| Sep 4, 2025 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | -4.80% | - |
| Sep 3, 2025 | 4.12 | 5.10 | 4.12 | 5.00 | 5.00 | 22.55% | 37 |
| Sep 2, 2025 | 4.40 | 4.40 | 4.08 | 4.08 | 4.08 | -7.27% | 140 |
| Sep 1, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | 6 |
| Aug 29, 2025 | 4.54 | 4.86 | 4.30 | 4.30 | 4.30 | 6.97% | 240 |
| Aug 28, 2025 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | -1.95% | - |
| Aug 27, 2025 | 4.14 | 4.66 | 4.10 | 4.10 | 4.10 | 1.99% | 250 |
| Aug 26, 2025 | 3.72 | 4.02 | 3.72 | 4.02 | 4.02 | - | 310 |
| Aug 25, 2025 | 3.60 | 4.02 | 3.60 | 4.02 | 4.02 | 18.24% | 2,119 |
| Aug 22, 2025 | 3.16 | 3.40 | 3.16 | 3.40 | 3.40 | 16.44% | 10 |
| Aug 21, 2025 | 2.82 | 2.92 | 2.82 | 2.92 | 2.92 | 0.69% | - |
| Aug 20, 2025 | 2.98 | 2.98 | 2.90 | 2.90 | 2.90 | -10.49% | - |
| Aug 19, 2025 | 3.34 | 3.34 | 3.24 | 3.24 | 3.24 | 7.28% | 37 |
| Aug 18, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Aug 15, 2025 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -3.25% | 5 |
| Aug 14, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Aug 13, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 3.36% | - |
| Aug 12, 2025 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | 10.37% | - |
| Aug 11, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -11.18% | 1,000 |
| Aug 8, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -2.56% | - |
| Aug 7, 2025 | 2.98 | 3.12 | 2.98 | 3.12 | 3.12 | 9.86% | - |
| Aug 6, 2025 | 3.40 | 3.40 | 2.84 | 2.84 | 2.84 | -0.70% | 1,000 |
| Aug 5, 2025 | 2.74 | 2.86 | 2.74 | 2.86 | 2.86 | 15.32% | - |
| Aug 4, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.80% | - |
| Aug 1, 2025 | 2.52 | 2.52 | 2.50 | 2.50 | 2.50 | -1.57% | - |
| Jul 31, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -2.31% | - |
| Jul 30, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 1.56% | - |
| Jul 29, 2025 | 2.52 | 2.56 | 2.52 | 2.56 | 2.56 | -0.78% | - |
| Jul 28, 2025 | 2.52 | 2.58 | 2.52 | 2.58 | 2.58 | -2.27% | - |
| Jul 25, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Jul 24, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 3.94% | - |
| Jul 23, 2025 | 2.58 | 2.58 | 2.54 | 2.54 | 2.54 | -3.79% | - |
| Jul 22, 2025 | 2.74 | 2.74 | 2.64 | 2.64 | 2.64 | -8.33% | - |
| Jul 21, 2025 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | -1.37% | - |