LPKF Laser & Electronics SE (VIE:LPKG)
Austria
· Delayed Price · Currency is EUR 7.18
-0.26 (-3.49%)
At close: Mar 6, 2026
VIE:LPKG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.44 | 7.44 | 7.18 | 7.18 | 7.18 | -3.49% | 2,354 |
| Mar 5, 2026 | 7.45 | 7.49 | 7.44 | 7.44 | 7.44 | -0.53% | - |
| Mar 4, 2026 | 7.14 | 7.48 | 7.14 | 7.48 | 7.48 | 5.95% | 3,900 |
| Mar 3, 2026 | 7.23 | 7.23 | 7.04 | 7.06 | 7.06 | -2.49% | - |
| Mar 2, 2026 | 7.21 | 7.24 | 7.08 | 7.24 | 7.24 | -1.23% | - |
| Feb 27, 2026 | 7.43 | 7.43 | 7.32 | 7.33 | 7.33 | -1.08% | - |
| Feb 26, 2026 | 7.41 | 7.46 | 7.41 | 7.41 | 7.41 | -0.54% | 1,200 |
| Feb 25, 2026 | 7.37 | 7.47 | 7.35 | 7.45 | 7.45 | 0.40% | - |
| Feb 24, 2026 | 7.40 | 7.59 | 7.37 | 7.42 | 7.42 | 0.68% | 2 |
| Feb 23, 2026 | 7.36 | 7.41 | 7.33 | 7.37 | 7.37 | -1.21% | 2,400 |
| Feb 20, 2026 | 7.28 | 7.46 | 7.24 | 7.46 | 7.46 | 2.33% | - |
| Feb 19, 2026 | 7.33 | 7.41 | 7.29 | 7.29 | 7.29 | -0.14% | 3,958 |
| Feb 18, 2026 | 7.44 | 7.44 | 7.30 | 7.30 | 7.30 | -2.67% | - |
| Feb 17, 2026 | 7.49 | 7.50 | 7.39 | 7.50 | 7.50 | 0.94% | 1,200 |
| Feb 16, 2026 | 7.58 | 7.67 | 7.43 | 7.43 | 7.43 | 0.13% | 4,670 |
| Feb 13, 2026 | 7.26 | 7.46 | 7.16 | 7.42 | 7.42 | 3.06% | 2,051 |
| Feb 12, 2026 | 7.78 | 7.78 | 7.20 | 7.20 | 7.20 | -8.05% | 844 |
| Feb 11, 2026 | 7.90 | 7.90 | 7.79 | 7.83 | 7.83 | -0.76% | - |
| Feb 10, 2026 | 7.78 | 7.95 | 7.78 | 7.89 | 7.89 | 0.51% | 3,468 |
| Feb 9, 2026 | 7.31 | 7.85 | 7.31 | 7.85 | 7.85 | 7.83% | - |
| Feb 6, 2026 | 7.15 | 7.45 | 7.15 | 7.28 | 7.28 | 0.69% | 44 |
| Feb 5, 2026 | 7.48 | 7.48 | 7.21 | 7.23 | 7.23 | -3.34% | 1,570 |
| Feb 4, 2026 | 7.69 | 7.69 | 7.48 | 7.48 | 7.48 | -3.36% | - |
| Feb 3, 2026 | 7.75 | 7.79 | 7.68 | 7.74 | 7.74 | -0.64% | 1,379 |
| Feb 2, 2026 | 7.77 | 7.82 | 7.72 | 7.79 | 7.79 | -0.51% | - |
| Jan 30, 2026 | 7.59 | 7.83 | 7.56 | 7.83 | 7.83 | 4.68% | 1,381 |
| Jan 29, 2026 | 7.47 | 7.49 | 7.47 | 7.48 | 7.48 | -0.13% | - |
| Jan 28, 2026 | 7.19 | 7.61 | 7.19 | 7.49 | 7.49 | 3.74% | - |
| Jan 27, 2026 | 6.97 | 7.31 | 6.97 | 7.22 | 7.22 | 2.56% | 1 |
| Jan 26, 2026 | 7.10 | 7.10 | 6.97 | 7.04 | 7.04 | -2.22% | 6 |
| Jan 23, 2026 | 7.32 | 7.32 | 7.07 | 7.20 | 7.20 | -2.31% | 2,761 |
| Jan 22, 2026 | 7.14 | 7.37 | 7.14 | 7.37 | 7.37 | 3.66% | 1,379 |
| Jan 21, 2026 | 6.79 | 7.12 | 6.79 | 7.11 | 7.11 | 4.87% | 3,004 |
| Jan 20, 2026 | 6.84 | 6.84 | 6.73 | 6.78 | 6.78 | -1.74% | - |
| Jan 19, 2026 | 6.97 | 6.97 | 6.71 | 6.90 | 6.90 | -1.43% | 1,379 |
| Jan 16, 2026 | 6.75 | 7.04 | 6.75 | 7.00 | 7.00 | 2.94% | 1,680 |
| Jan 15, 2026 | 6.55 | 6.81 | 6.55 | 6.80 | 6.80 | 2.87% | 2,758 |
| Jan 14, 2026 | 6.44 | 6.61 | 6.41 | 6.61 | 6.61 | 2.32% | 1,379 |
| Jan 13, 2026 | 6.58 | 6.71 | 6.46 | 6.46 | 6.46 | -1.67% | 6,537 |
| Jan 12, 2026 | 6.16 | 6.57 | 6.12 | 6.57 | 6.57 | 6.48% | 1,379 |
| Jan 9, 2026 | 6.06 | 6.20 | 6.05 | 6.17 | 6.17 | 3.01% | - |
| Jan 8, 2026 | 6.18 | 6.18 | 5.99 | 5.99 | 5.99 | -2.28% | 1,023 |
| Jan 7, 2026 | 6.18 | 6.18 | 6.12 | 6.13 | 6.13 | -0.65% | - |
| Jan 6, 2026 | 6.11 | 6.17 | 6.11 | 6.17 | 6.17 | 2.15% | - |
| Jan 5, 2026 | 6.34 | 6.34 | 6.04 | 6.04 | 6.04 | 1.17% | 2,579 |
| Jan 2, 2026 | 5.66 | 5.97 | 5.66 | 5.97 | 5.97 | 6.61% | - |
| Dec 30, 2025 | 5.42 | 5.60 | 5.42 | 5.60 | 5.60 | 2.94% | - |
| Dec 29, 2025 | 5.41 | 5.44 | 5.35 | 5.44 | 5.44 | 0.74% | - |
| Dec 23, 2025 | 5.42 | 5.45 | 5.40 | 5.40 | 5.40 | - | - |
| Dec 22, 2025 | 5.42 | 5.42 | 5.38 | 5.40 | 5.40 | -0.55% | - |
| Dec 19, 2025 | 5.48 | 5.48 | 5.40 | 5.43 | 5.43 | -0.73% | - |
| Dec 18, 2025 | 5.47 | 5.48 | 5.47 | 5.47 | 5.47 | -0.73% | - |
| Dec 17, 2025 | 5.52 | 5.52 | 5.47 | 5.51 | 5.51 | -0.54% | - |
| Dec 16, 2025 | 5.54 | 5.55 | 5.50 | 5.54 | 5.54 | - | - |
| Dec 15, 2025 | 5.54 | 5.56 | 5.53 | 5.54 | 5.54 | -0.54% | - |
| Dec 12, 2025 | 5.62 | 5.62 | 5.52 | 5.57 | 5.57 | -0.71% | - |
| Dec 11, 2025 | 5.55 | 5.61 | 5.55 | 5.61 | 5.61 | 1.08% | - |
| Dec 10, 2025 | 5.55 | 5.57 | 5.54 | 5.55 | 5.55 | -0.72% | - |
| Dec 9, 2025 | 5.63 | 5.63 | 5.59 | 5.59 | 5.59 | -1.06% | - |
| Dec 8, 2025 | 5.77 | 5.77 | 5.65 | 5.65 | 5.65 | -1.40% | 709 |
| Dec 5, 2025 | 5.73 | 5.74 | 5.73 | 5.73 | 5.73 | - | 72 |
| Dec 4, 2025 | 5.85 | 5.85 | 5.73 | 5.73 | 5.73 | -1.88% | - |
| Dec 3, 2025 | 5.83 | 5.88 | 5.69 | 5.84 | 5.84 | -1.68% | 2,138 |
| Dec 2, 2025 | 5.76 | 5.94 | 5.76 | 5.94 | 5.94 | 3.48% | - |
| Dec 1, 2025 | 5.96 | 5.96 | 5.67 | 5.74 | 5.74 | -1.88% | 1,924 |
| Nov 28, 2025 | 5.85 | 5.91 | 5.85 | 5.85 | 5.85 | 0.52% | - |
| Nov 27, 2025 | 5.66 | 5.82 | 5.66 | 5.82 | 5.82 | 2.46% | 1,726 |
| Nov 26, 2025 | 5.54 | 5.68 | 5.54 | 5.68 | 5.68 | 2.16% | 1,069 |
| Nov 25, 2025 | 5.51 | 5.60 | 5.49 | 5.56 | 5.56 | 1.28% | 1,969 |
| Nov 24, 2025 | 5.50 | 5.50 | 5.44 | 5.49 | 5.49 | 1.29% | - |
| Nov 21, 2025 | 5.39 | 5.50 | 5.39 | 5.42 | 5.42 | -1.63% | 2,107 |
| Nov 20, 2025 | 5.52 | 5.57 | 5.51 | 5.51 | 5.51 | - | - |
| Nov 19, 2025 | 5.53 | 5.57 | 5.50 | 5.51 | 5.51 | -0.54% | - |
| Nov 18, 2025 | 5.54 | 5.55 | 5.50 | 5.54 | 5.54 | -1.25% | 378 |
| Nov 17, 2025 | 5.69 | 5.72 | 5.61 | 5.61 | 5.61 | -1.41% | - |
| Nov 14, 2025 | 5.66 | 5.70 | 5.66 | 5.69 | 5.69 | 0.18% | - |
| Nov 13, 2025 | 5.81 | 5.81 | 5.68 | 5.68 | 5.68 | -1.90% | 1,069 |
| Nov 12, 2025 | 5.82 | 5.85 | 5.78 | 5.79 | 5.79 | - | - |
| Nov 11, 2025 | 5.87 | 5.92 | 5.79 | 5.79 | 5.79 | -1.86% | - |
| Nov 10, 2025 | 5.88 | 5.97 | 5.88 | 5.90 | 5.90 | 0.34% | 1,069 |
| Nov 7, 2025 | 5.97 | 5.97 | 5.77 | 5.88 | 5.88 | -1.84% | 1,000 |
| Nov 6, 2025 | 6.02 | 6.02 | 5.94 | 5.99 | 5.99 | -0.99% | - |
| Nov 5, 2025 | 6.19 | 6.19 | 5.81 | 6.05 | 6.05 | -2.26% | 4,276 |
| Nov 4, 2025 | 6.68 | 6.68 | 6.19 | 6.19 | 6.19 | -9.10% | 1,000 |
| Nov 3, 2025 | 6.71 | 6.81 | 6.63 | 6.81 | 6.81 | 1.79% | 2,138 |
| Oct 31, 2025 | 7.00 | 7.00 | 6.69 | 6.69 | 6.69 | -4.02% | 3,138 |
| Oct 30, 2025 | 7.19 | 7.19 | 6.86 | 6.97 | 6.97 | -3.06% | - |
| Oct 29, 2025 | 7.23 | 7.23 | 7.12 | 7.19 | 7.19 | - | - |
| Oct 28, 2025 | 7.11 | 7.20 | 7.07 | 7.19 | 7.19 | 1.27% | 1,069 |
| Oct 27, 2025 | 7.18 | 7.19 | 7.10 | 7.10 | 7.10 | -0.42% | - |
| Oct 24, 2025 | 7.13 | 7.16 | 7.13 | 7.13 | 7.13 | - | - |
| Oct 23, 2025 | 7.03 | 7.15 | 7.03 | 7.13 | 7.13 | 3.48% | 2,069 |
| Oct 22, 2025 | 6.86 | 6.89 | 6.84 | 6.89 | 6.89 | 0.29% | - |
| Oct 21, 2025 | 6.95 | 6.95 | 6.86 | 6.87 | 6.87 | -0.58% | - |
| Oct 20, 2025 | 6.99 | 6.99 | 6.91 | 6.91 | 6.91 | -0.86% | - |
| Oct 17, 2025 | 6.96 | 7.01 | 6.96 | 6.97 | 6.97 | -0.57% | - |
| Oct 16, 2025 | 6.98 | 7.01 | 6.98 | 7.01 | 7.01 | -0.14% | - |
| Oct 15, 2025 | 7.05 | 7.05 | 6.99 | 7.02 | 7.02 | - | - |
| Oct 14, 2025 | 7.06 | 7.06 | 7.02 | 7.02 | 7.02 | -0.43% | - |
| Oct 13, 2025 | 7.05 | 7.11 | 7.05 | 7.05 | 7.05 | 0.28% | - |