Laiqon AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 4.400 | 4.630 | 4.400 | 4.630 | 4.630 | 858 |
| 2026-04-30 | 4.500 | 4.590 | 4.500 | 4.550 | 4.550 | 9,839 |
| 2026-04-29 | 4.350 | 4.420 | 4.300 | 4.400 | 4.400 | 10,528 |
| 2026-04-28 | 4.380 | 4.550 | 4.370 | 4.460 | 4.460 | 7,050 |
| 2026-04-27 | 4.550 | 4.640 | 4.400 | 4.520 | 4.520 | 12,516 |
| 2026-04-24 | 4.600 | 4.600 | 4.360 | 4.450 | 4.450 | 9,577 |
| 2026-04-23 | 4.510 | 4.600 | 4.510 | 4.560 | 4.560 | 2,829 |
| 2026-04-22 | 4.300 | 4.640 | 4.300 | 4.560 | 4.560 | 12,556 |
| 2026-04-21 | 4.340 | 4.340 | 4.130 | 4.220 | 4.220 | 8,516 |
| 2026-04-20 | 4.280 | 4.340 | 4.120 | 4.340 | 4.340 | 24,184 |
| 2026-04-17 | 4.050 | 4.200 | 4.010 | 4.200 | 4.200 | 4,106 |
| 2026-04-16 | 4.000 | 4.210 | 4.000 | 4.210 | 4.210 | 15,339 |
| 2026-04-15 | 4.150 | 4.150 | 4.000 | 4.090 | 4.090 | 10,343 |
| 2026-04-14 | 4.150 | 4.220 | 4.110 | 4.220 | 4.220 | 6,987 |
| 2026-04-13 | 4.110 | 4.200 | 4.080 | 4.200 | 4.200 | 3,010 |
| 2026-04-10 | 4.200 | 4.320 | 4.190 | 4.320 | 4.320 | 6,072 |
| 2026-04-09 | 4.050 | 4.240 | 4.050 | 4.240 | 4.240 | 12,791 |
| 2026-04-08 | 4.160 | 4.220 | 4.110 | 4.190 | 4.190 | 6,167 |
| 2026-04-07 | 4.210 | 4.210 | 4.020 | 4.170 | 4.170 | 1,714 |
| 2026-04-02 | 4.020 | 4.240 | 4.010 | 4.220 | 4.220 | 5,014 |
| 2026-04-01 | 4.020 | 4.280 | 4.000 | 4.180 | 4.180 | 8,280 |
| 2026-03-31 | 4.060 | 4.060 | 3.900 | 3.980 | 3.980 | 1,171 |
| 2026-03-30 | 4.220 | 4.310 | 4.040 | 4.110 | 4.110 | 26,171 |
| 2026-03-27 | 4.180 | 4.300 | 4.000 | 4.300 | 4.300 | 20,414 |
| 2026-03-26 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2026-03-25 | 3.970 | 4.080 | 3.960 | 4.080 | 4.080 | 215 |
| 2026-03-24 | 4.280 | 4.280 | 3.790 | 4.150 | 4.150 | 20,819 |
| 2026-03-23 | 4.080 | 4.380 | 4.080 | 4.380 | 4.380 | 1,750 |
| 2026-03-20 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 0 |
| 2026-03-19 | 4.330 | 4.350 | 4.150 | 4.350 | 4.350 | 6,040 |
| 2026-03-18 | 4.480 | 4.480 | 4.420 | 4.420 | 4.420 | 1,116 |
| 2026-03-17 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 0 |
| 2026-03-16 | 4.400 | 4.470 | 4.390 | 4.390 | 4.390 | 767 |
| 2026-03-13 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2026-03-12 | 4.630 | 4.630 | 4.530 | 4.530 | 4.530 | 1,001 |
| 2026-03-11 | 4.470 | 4.640 | 4.470 | 4.520 | 4.520 | 3,807 |
| 2026-03-10 | 4.530 | 4.640 | 4.510 | 4.570 | 4.570 | 24,914 |
| 2026-03-09 | 4.410 | 4.420 | 4.370 | 4.370 | 4.370 | 4,405 |
| 2026-03-06 | 4.430 | 4.450 | 4.430 | 4.440 | 4.440 | 641 |
| 2026-03-05 | 4.360 | 4.480 | 4.360 | 4.480 | 4.480 | 905 |
| 2026-03-04 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2026-03-03 | 4.540 | 4.540 | 4.350 | 4.400 | 4.400 | 8,180 |
| 2026-03-02 | 4.550 | 4.550 | 4.500 | 4.500 | 4.500 | 2,891 |
| 2026-02-27 | 4.650 | 4.650 | 4.550 | 4.600 | 4.600 | 8,151 |
| 2026-02-26 | 4.520 | 4.650 | 4.440 | 4.630 | 4.630 | 32,610 |
| 2026-02-25 | 4.510 | 4.620 | 4.510 | 4.560 | 4.560 | 6,771 |
| 2026-02-24 | 4.520 | 4.570 | 4.520 | 4.570 | 4.570 | 1,000 |
| 2026-02-23 | 4.400 | 4.650 | 4.200 | 4.600 | 4.600 | 24,345 |
| 2026-02-20 | 4.600 | 4.630 | 4.500 | 4.500 | 4.500 | 5,506 |
| 2026-02-19 | 4.590 | 4.600 | 4.520 | 4.600 | 4.600 | 7,837 |
| 2026-02-18 | 4.550 | 4.560 | 4.520 | 4.560 | 4.560 | 1,839 |
| 2026-02-17 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 0 |
| 2026-02-16 | 4.630 | 4.690 | 4.560 | 4.630 | 4.630 | 9,962 |
| 2026-02-13 | 4.570 | 4.600 | 4.550 | 4.570 | 4.570 | 10,696 |
| 2026-02-12 | 4.650 | 4.740 | 4.550 | 4.560 | 4.560 | 17,290 |
| 2026-02-11 | 4.700 | 4.730 | 4.660 | 4.710 | 4.710 | 5,412 |
| 2026-02-10 | 4.670 | 4.700 | 4.620 | 4.680 | 4.680 | 5,830 |
| 2026-02-09 | 4.730 | 4.730 | 4.660 | 4.710 | 4.710 | 6,057 |
| 2026-02-06 | 4.660 | 4.670 | 4.660 | 4.670 | 4.670 | 1,126 |
| 2026-02-05 | 4.700 | 4.700 | 4.550 | 4.630 | 4.630 | 16,734 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.