Laiqon AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 3.740 | 3.760 | 3.700 | 3.760 | 3.760 | 8,145 |
| 2025-05-20 | 3.780 | 3.800 | 3.750 | 3.750 | 3.750 | 10,678 |
| 2025-05-19 | 3.780 | 3.880 | 3.780 | 3.780 | 3.780 | 12,229 |
| 2025-05-16 | 3.870 | 3.890 | 3.780 | 3.790 | 3.790 | 11,947 |
| 2025-05-15 | 4.040 | 4.040 | 3.870 | 3.910 | 3.910 | 42,916 |
| 2025-05-14 | 3.880 | 4.040 | 3.800 | 3.950 | 3.950 | 63,715 |
| 2025-05-13 | 3.790 | 3.900 | 3.700 | 3.860 | 3.860 | 35,294 |
| 2025-05-12 | 3.690 | 3.840 | 3.690 | 3.740 | 3.740 | 19,151 |
| 2025-05-09 | 3.750 | 3.750 | 3.660 | 3.740 | 3.740 | 21,226 |
| 2025-05-08 | 3.640 | 3.830 | 3.640 | 3.810 | 3.810 | 12,786 |
| 2025-05-07 | 3.670 | 3.750 | 3.670 | 3.710 | 3.710 | 18,977 |
| 2025-05-06 | 3.830 | 3.830 | 3.680 | 3.750 | 3.750 | 8,534 |
| 2025-05-05 | 3.820 | 3.980 | 3.550 | 3.680 | 3.680 | 68,015 |
| 2025-05-02 | 3.860 | 4.020 | 3.790 | 3.830 | 3.830 | 11,551 |
| 2025-04-30 | 3.890 | 3.890 | 3.770 | 3.810 | 3.810 | 10,935 |
| 2025-04-29 | 3.790 | 3.890 | 3.740 | 3.820 | 3.820 | 18,388 |
| 2025-04-28 | 3.900 | 4.000 | 3.800 | 3.840 | 3.840 | 21,250 |
| 2025-04-25 | 3.950 | 3.990 | 3.840 | 3.870 | 3.870 | 25,900 |
| 2025-04-24 | 4.190 | 4.190 | 3.980 | 3.980 | 3.980 | 15,779 |
| 2025-04-23 | 4.100 | 4.190 | 4.100 | 4.150 | 4.150 | 9,010 |
| 2025-04-22 | 3.970 | 4.100 | 3.890 | 4.080 | 4.080 | 18,709 |
| 2025-04-17 | 3.990 | 4.000 | 3.950 | 3.950 | 3.950 | 6,200 |
| 2025-04-16 | 3.990 | 3.990 | 3.860 | 3.940 | 3.940 | 12,110 |
| 2025-04-15 | 4.010 | 4.050 | 3.920 | 3.960 | 3.960 | 36,145 |
| 2025-04-14 | 4.080 | 4.100 | 3.960 | 4.050 | 4.050 | 34,299 |
| 2025-04-11 | 3.990 | 3.990 | 3.980 | 3.980 | 3.980 | 545 |
| 2025-04-10 | 4.090 | 4.100 | 3.940 | 3.940 | 3.940 | 18,368 |
| 2025-04-09 | 4.010 | 4.010 | 3.770 | 3.930 | 3.930 | 31,032 |
| 2025-04-08 | 4.090 | 4.100 | 4.020 | 4.100 | 4.100 | 2,318 |
| 2025-04-07 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 688 |
| 2025-04-04 | 4.140 | 4.140 | 4.000 | 4.100 | 4.100 | 7,263 |
| 2025-04-03 | 4.110 | 4.130 | 4.100 | 4.130 | 4.130 | 5,000 |
| 2025-04-02 | 4.200 | 4.300 | 4.200 | 4.210 | 4.210 | 2,500 |
| 2025-04-01 | 4.300 | 4.300 | 4.160 | 4.160 | 4.160 | 12,044 |
| 2025-03-31 | 4.250 | 4.410 | 4.200 | 4.240 | 4.240 | 10,726 |
| 2025-03-28 | 4.300 | 4.420 | 4.250 | 4.250 | 4.250 | 2,917 |
| 2025-03-26 | 4.240 | 4.310 | 4.220 | 4.260 | 4.260 | 9,420 |
| 2025-03-25 | 4.430 | 4.430 | 4.330 | 4.330 | 4.330 | 500 |
| 2025-03-24 | 4.300 | 4.440 | 4.300 | 4.340 | 4.340 | 11,584 |
| 2025-03-20 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 540 |
| 2025-03-19 | 4.410 | 4.590 | 4.230 | 4.320 | 4.320 | 22,343 |
| 2025-03-18 | 4.480 | 4.600 | 4.400 | 4.510 | 4.510 | 11,671 |
| 2025-03-17 | 4.470 | 4.480 | 4.410 | 4.410 | 4.410 | 12,325 |
| 2025-03-14 | 4.410 | 4.470 | 4.340 | 4.370 | 4.370 | 16,953 |
| 2025-03-13 | 4.310 | 4.440 | 4.300 | 4.370 | 4.370 | 8,129 |
| 2025-03-12 | 4.520 | 4.520 | 4.380 | 4.430 | 4.430 | 8,618 |
| 2025-03-11 | 4.460 | 4.530 | 4.360 | 4.430 | 4.430 | 14,650 |
| 2025-03-10 | 4.350 | 4.360 | 4.300 | 4.300 | 4.300 | 6,929 |
| 2025-03-07 | 4.500 | 4.520 | 4.460 | 4.460 | 4.460 | 5,669 |
| 2025-03-06 | 4.270 | 4.400 | 4.270 | 4.400 | 4.400 | 2,010 |
| 2025-03-05 | 4.170 | 4.260 | 4.050 | 4.150 | 4.150 | 6,670 |
| 2025-03-03 | 4.300 | 4.300 | 4.230 | 4.230 | 4.230 | 2,500 |
| 2025-02-28 | 4.350 | 4.370 | 4.250 | 4.280 | 4.280 | 21,055 |
| 2025-02-27 | 4.350 | 4.350 | 4.150 | 4.250 | 4.250 | 11,353 |
| 2025-02-26 | 4.260 | 4.300 | 4.070 | 4.270 | 4.270 | 51,443 |
| 2025-02-25 | 4.210 | 4.350 | 4.200 | 4.300 | 4.300 | 19,595 |
| 2025-02-24 | 4.260 | 4.360 | 4.240 | 4.350 | 4.350 | 23,773 |
| 2025-02-21 | 4.200 | 4.470 | 4.200 | 4.440 | 4.440 | 25,833 |
| 2025-02-20 | 4.260 | 4.260 | 4.140 | 4.200 | 4.200 | 9,045 |
| 2025-02-19 | 4.330 | 4.400 | 4.300 | 4.400 | 4.400 | 6,480 |
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.