Laiqon AG (FRA:LQAG)
Germany
· Delayed Price · Currency is EUR 4.660
-0.020 (-0.43%)
At close: Dec 5, 2025
Laiqon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.57 | 4.68 | 4.57 | 4.68 | 4.68 | 0.86% | 260 |
| Dec 3, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Dec 2, 2025 | 4.48 | 4.64 | 4.48 | 4.64 | 4.64 | 8.67% | 40 |
| Dec 1, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 2.40% | - |
| Nov 28, 2025 | 3.93 | 4.17 | 3.93 | 4.17 | 4.17 | 6.65% | 500 |
| Nov 27, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.77% | - |
| Nov 26, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Nov 25, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.26% | - |
| Nov 24, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.27% | - |
| Nov 21, 2025 | 3.86 | 3.94 | 3.86 | 3.94 | 3.94 | 3.96% | 518 |
| Nov 20, 2025 | 3.92 | 3.92 | 3.79 | 3.79 | 3.79 | -4.77% | 3,845 |
| Nov 19, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Nov 18, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Nov 17, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Nov 14, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.26% | - |
| Nov 13, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% | - |
| Nov 12, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Nov 11, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.25% | - |
| Nov 10, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 2.07% | - |
| Nov 7, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.77% | - |
| Nov 6, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | - |
| Nov 5, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.76% | - |
| Nov 4, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -3.19% | - |
| Nov 3, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Oct 31, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -3.32% | - |
| Oct 30, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Oct 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.16% | - |
| Oct 28, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.18% | - |
| Oct 27, 2025 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | -3.21% | 300 |
| Oct 24, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.11% | - |
| Oct 23, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.61% | - |
| Oct 22, 2025 | 4.10 | 4.34 | 4.10 | 4.34 | 4.34 | 9.87% | 100 |
| Oct 21, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.02% | - |
| Oct 20, 2025 | 3.93 | 3.93 | 3.91 | 3.91 | 3.91 | 1.03% | 400 |
| Oct 17, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -2.27% | - |
| Oct 16, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Oct 15, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.29% | - |
| Oct 14, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -3.47% | - |
| Oct 13, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 2.03% | - |
| Oct 10, 2025 | 4.01 | 4.01 | 3.95 | 3.95 | 3.95 | 0.25% | 300 |
| Oct 9, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.25% | - |
| Oct 8, 2025 | 4.05 | 4.08 | 3.99 | 3.99 | 3.99 | -0.99% | 600 |
| Oct 7, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.25% | - |
| Oct 6, 2025 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -1.94% | 500 |
| Oct 3, 2025 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | 0.98% | 100 |
| Oct 2, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.25% | - |
| Oct 1, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -2.86% | - |
| Sep 30, 2025 | 4.23 | 4.23 | 4.19 | 4.19 | 4.19 | -2.56% | 1,000 |
| Sep 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Sep 26, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.17% | - |
| Sep 25, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.23% | - |
| Sep 24, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.62% | - |
| Sep 23, 2025 | 4.23 | 4.33 | 4.23 | 4.33 | 4.33 | - | 250 |
| Sep 22, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.14% | - |
| Sep 19, 2025 | 4.24 | 4.38 | 4.24 | 4.38 | 4.38 | 1.62% | 100 |
| Sep 18, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.82% | - |
| Sep 17, 2025 | 4.52 | 4.55 | 4.39 | 4.39 | 4.39 | -3.73% | 500 |
| Sep 16, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | - |
| Sep 15, 2025 | 4.63 | 4.63 | 4.60 | 4.60 | 4.60 | -1.08% | 1,682 |
| Sep 12, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.75% | - |
| Sep 11, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.22% | - |
| Sep 10, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| Sep 9, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -3.39% | - |
| Sep 8, 2025 | 4.55 | 4.72 | 4.55 | 4.72 | 4.72 | 0.43% | 200 |
| Sep 5, 2025 | 4.56 | 4.70 | 4.56 | 4.70 | 4.70 | -0.21% | 1,100 |
| Sep 4, 2025 | 4.61 | 4.71 | 4.61 | 4.71 | 4.71 | 3.52% | 108 |
| Sep 3, 2025 | 4.91 | 4.91 | 4.55 | 4.55 | 4.55 | -9.00% | 500 |
| Sep 2, 2025 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | -0.79% | 500 |
| Sep 1, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -2.33% | - |
| Aug 29, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.15% | - |
| Aug 28, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 1.56% | - |
| Aug 27, 2025 | 5.12 | 5.14 | 5.12 | 5.14 | 5.14 | -5.51% | 735 |
| Aug 26, 2025 | 5.28 | 5.44 | 5.28 | 5.44 | 5.44 | 2.64% | 500 |
| Aug 25, 2025 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | 0.38% | 500 |
| Aug 22, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 4.35% | - |
| Aug 21, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -4.53% | - |
| Aug 20, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 9.50% | - |
| Aug 19, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.21% | - |
| Aug 18, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.82% | - |
| Aug 15, 2025 | 5.14 | 5.14 | 4.89 | 4.89 | 4.89 | -5.23% | 500 |
| Aug 14, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.98% | - |
| Aug 13, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -3.07% | - |
| Aug 12, 2025 | 5.42 | 5.42 | 5.18 | 5.22 | 5.22 | -8.10% | 750 |
| Aug 11, 2025 | 4.89 | 5.68 | 4.89 | 5.68 | 5.68 | 18.33% | 754 |
| Aug 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.91% | 300 |
| Aug 7, 2025 | 4.80 | 4.80 | 4.71 | 4.71 | 4.71 | -0.63% | 300 |
| Aug 6, 2025 | 4.31 | 4.74 | 4.31 | 4.74 | 4.74 | 13.13% | 520 |
| Aug 5, 2025 | 4.09 | 4.19 | 4.09 | 4.19 | 4.19 | -0.71% | 500 |
| Aug 4, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Aug 1, 2025 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | 0.48% | 300 |
| Jul 31, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.24% | - |
| Jul 30, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.48% | - |
| Jul 29, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.20% | - |
| Jul 28, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.24% | - |
| Jul 25, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.42% | - |
| Jul 24, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.94% | - |
| Jul 23, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.23% | - |
| Jul 22, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.52% | - |
| Jul 21, 2025 | 4.30 | 4.37 | 4.30 | 4.37 | 4.37 | 0.92% | 300 |
| Jul 18, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.46% | - |