Laiqon AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.560 | 4.690 | 4.460 | 4.690 | 4.690 | 13,410 |
| 2026-02-03 | 4.730 | 4.780 | 4.630 | 4.630 | 4.630 | 14,036 |
| 2026-02-02 | 4.840 | 4.850 | 4.820 | 4.820 | 4.820 | 1,100 |
| 2026-01-30 | 4.850 | 4.850 | 4.800 | 4.810 | 4.810 | 4,625 |
| 2026-01-29 | 4.990 | 4.990 | 4.800 | 4.850 | 4.850 | 3,201 |
| 2026-01-28 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2026-01-27 | 4.840 | 4.940 | 4.840 | 4.910 | 4.910 | 5,337 |
| 2026-01-26 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 116 |
| 2026-01-23 | 4.750 | 4.840 | 4.710 | 4.840 | 4.840 | 11,425 |
| 2026-01-22 | 4.880 | 4.890 | 4.780 | 4.780 | 4.780 | 7,654 |
| 2026-01-21 | 4.730 | 4.800 | 4.530 | 4.800 | 4.800 | 16,431 |
| 2026-01-20 | 4.900 | 4.900 | 4.810 | 4.810 | 4.810 | 2,027 |
| 2026-01-19 | 4.890 | 4.890 | 4.780 | 4.820 | 4.820 | 1,136 |
| 2026-01-16 | 4.950 | 4.950 | 4.850 | 4.850 | 4.850 | 5,210 |
| 2026-01-15 | 4.840 | 4.930 | 4.730 | 4.930 | 4.930 | 14,850 |
| 2026-01-14 | 4.920 | 5.040 | 4.850 | 4.940 | 4.940 | 27,926 |
| 2026-01-13 | 4.800 | 4.850 | 4.740 | 4.760 | 4.760 | 20,605 |
| 2026-01-12 | 4.920 | 4.970 | 4.760 | 4.940 | 4.940 | 7,537 |
| 2026-01-09 | 4.920 | 4.990 | 4.920 | 4.990 | 4.990 | 1,536 |
| 2026-01-08 | 5.000 | 5.080 | 4.840 | 4.930 | 4.930 | 11,646 |
| 2026-01-07 | 4.930 | 5.080 | 4.900 | 5.060 | 5.060 | 15,700 |
| 2026-01-06 | 4.800 | 4.820 | 4.800 | 4.820 | 4.820 | 985 |
| 2026-01-05 | 4.970 | 4.980 | 4.710 | 4.900 | 4.900 | 25,200 |
| 2026-01-02 | 5.060 | 5.080 | 5.000 | 5.080 | 5.080 | 1,320 |
| 2025-12-30 | 5.020 | 5.320 | 4.970 | 5.120 | 5.120 | 44,423 |
| 2025-12-29 | 5.000 | 5.300 | 5.000 | 5.160 | 5.160 | 34,073 |
| 2025-12-23 | 4.960 | 5.080 | 4.950 | 5.080 | 5.080 | 10,669 |
| 2025-12-22 | 5.040 | 5.080 | 4.950 | 5.020 | 5.020 | 35,842 |
| 2025-12-19 | 5.100 | 5.100 | 5.040 | 5.040 | 5.040 | 18,192 |
| 2025-12-18 | 5.080 | 5.080 | 4.970 | 5.020 | 5.020 | 22,828 |
| 2025-12-17 | 4.900 | 5.020 | 4.870 | 5.020 | 5.020 | 30,179 |
| 2025-12-16 | 4.900 | 4.920 | 4.870 | 4.900 | 4.900 | 6,054 |
| 2025-12-15 | 4.860 | 4.880 | 4.850 | 4.880 | 4.880 | 7,566 |
| 2025-12-12 | 4.860 | 4.880 | 4.850 | 4.870 | 4.870 | 7,593 |
| 2025-12-11 | 4.710 | 4.860 | 4.710 | 4.840 | 4.840 | 9,962 |
| 2025-12-10 | 4.680 | 4.790 | 4.680 | 4.750 | 4.750 | 15,413 |
| 2025-12-09 | 4.700 | 4.730 | 4.640 | 4.700 | 4.700 | 15,673 |
| 2025-12-08 | 4.620 | 4.730 | 4.620 | 4.690 | 4.690 | 15,370 |
| 2025-12-05 | 4.660 | 4.700 | 4.470 | 4.600 | 4.600 | 15,489 |
| 2025-12-04 | 4.680 | 4.680 | 4.500 | 4.630 | 4.630 | 11,292 |
| 2025-12-03 | 4.690 | 4.700 | 4.600 | 4.640 | 4.640 | 12,913 |
| 2025-12-02 | 4.510 | 4.800 | 4.510 | 4.660 | 4.660 | 33,932 |
| 2025-12-01 | 4.250 | 4.600 | 4.140 | 4.440 | 4.440 | 49,761 |
| 2025-11-28 | 4.100 | 4.200 | 4.100 | 4.180 | 4.180 | 22,953 |
| 2025-11-27 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 30,813 |
| 2025-11-26 | 4.090 | 4.090 | 4.000 | 4.000 | 4.000 | 5,000 |
| 2025-11-25 | 3.980 | 3.980 | 3.960 | 3.960 | 3.960 | 245 |
| 2025-11-24 | 3.980 | 4.080 | 3.910 | 4.000 | 4.000 | 2,739 |
| 2025-11-21 | 4.000 | 4.030 | 3.900 | 3.900 | 3.900 | 7,534 |
| 2025-11-20 | 3.990 | 4.020 | 3.950 | 4.020 | 4.020 | 3,467 |
| 2025-11-19 | 3.950 | 4.020 | 3.950 | 4.020 | 4.020 | 160 |
| 2025-11-18 | 4.030 | 4.070 | 4.010 | 4.010 | 4.010 | 35 |
| 2025-11-17 | 4.000 | 4.030 | 3.970 | 4.030 | 4.030 | 1,055 |
| 2025-11-14 | 3.920 | 4.100 | 3.920 | 4.010 | 4.010 | 2,497 |
| 2025-11-13 | 3.980 | 4.080 | 3.980 | 4.000 | 4.000 | 5,385 |
| 2025-11-12 | 3.910 | 4.000 | 3.910 | 3.950 | 3.950 | 3,632 |
| 2025-11-11 | 3.990 | 3.990 | 3.920 | 3.960 | 3.960 | 5,232 |
| 2025-11-10 | 4.100 | 4.140 | 3.940 | 4.000 | 4.000 | 16,072 |
| 2025-11-07 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 1,000 |
| 2025-11-06 | 3.950 | 4.100 | 3.950 | 4.060 | 4.060 | 1,610 |
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.