Laiqon AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 4.340 | 4.430 | 4.300 | 4.400 | 4.400 | 14,093 |
| 2025-02-17 | 4.430 | 4.430 | 4.350 | 4.350 | 4.350 | 580 |
| 2025-02-14 | 4.470 | 4.500 | 4.370 | 4.370 | 4.370 | 5,650 |
| 2025-02-12 | 4.420 | 4.580 | 4.420 | 4.520 | 4.520 | 28,987 |
| 2025-02-11 | 4.440 | 4.440 | 4.280 | 4.350 | 4.350 | 4,700 |
| 2025-02-10 | 4.440 | 4.450 | 4.350 | 4.390 | 4.390 | 11,170 |
| 2025-02-07 | 4.550 | 4.550 | 4.250 | 4.330 | 4.330 | 29,038 |
| 2025-02-06 | 4.500 | 4.680 | 4.500 | 4.600 | 4.600 | 26,353 |
| 2025-02-05 | 4.450 | 4.450 | 4.390 | 4.430 | 4.430 | 8,532 |
| 2025-02-04 | 4.440 | 4.480 | 4.390 | 4.430 | 4.430 | 12,386 |
| 2025-02-03 | 4.390 | 4.450 | 4.390 | 4.400 | 4.400 | 11,337 |
| 2025-01-31 | 4.370 | 4.370 | 4.210 | 4.340 | 4.340 | 5,666 |
| 2025-01-30 | 4.400 | 4.420 | 4.200 | 4.290 | 4.290 | 22,109 |
| 2025-01-29 | 4.470 | 4.710 | 4.320 | 4.320 | 4.320 | 25,725 |
| 2025-01-28 | 4.470 | 4.580 | 4.470 | 4.580 | 4.580 | 2,932 |
| 2025-01-27 | 4.480 | 4.590 | 4.480 | 4.590 | 4.590 | 2,080 |
| 2025-01-24 | 4.470 | 4.540 | 4.470 | 4.540 | 4.540 | 4,176 |
| 2025-01-23 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 3,000 |
| 2025-01-22 | 4.410 | 4.640 | 4.410 | 4.570 | 4.570 | 16,327 |
| 2025-01-21 | 4.610 | 4.610 | 4.470 | 4.490 | 4.490 | 18,480 |
| 2025-01-20 | 4.850 | 4.850 | 4.700 | 4.700 | 4.700 | 7,931 |
| 2025-01-17 | 4.870 | 4.900 | 4.800 | 4.800 | 4.800 | 7,061 |
| 2025-01-16 | 4.730 | 4.730 | 4.660 | 4.660 | 4.660 | 7,230 |
| 2025-01-15 | 4.660 | 4.750 | 4.620 | 4.740 | 4.740 | 8,575 |
| 2025-01-14 | 4.850 | 4.850 | 4.740 | 4.740 | 4.740 | 5,687 |
| 2025-01-13 | 4.950 | 4.980 | 4.830 | 4.980 | 4.980 | 6,550 |
| 2025-01-10 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 1,000 |
| 2025-01-09 | 4.940 | 4.980 | 4.940 | 4.980 | 4.980 | 1,000 |
| 2025-01-07 | 5.000 | 5.140 | 4.950 | 5.040 | 5.040 | 8,771 |
| 2025-01-06 | 5.060 | 5.060 | 4.980 | 4.980 | 4.980 | 850 |
| 2025-01-03 | 5.120 | 5.120 | 5.060 | 5.120 | 5.120 | 1,500 |
| 2025-01-02 | 5.140 | 5.140 | 5.060 | 5.140 | 5.140 | 7,261 |
| 2024-12-30 | 5.000 | 5.140 | 4.950 | 4.960 | 4.960 | 17,534 |
| 2024-12-27 | 4.950 | 5.020 | 4.950 | 5.020 | 5.020 | 6,182 |
| 2024-12-23 | 5.000 | 5.120 | 4.950 | 5.040 | 5.040 | 8,650 |
| 2024-12-20 | 5.080 | 5.120 | 4.890 | 5.100 | 5.100 | 14,048 |
| 2024-12-19 | 5.220 | 5.220 | 5.000 | 5.160 | 5.160 | 16,066 |
| 2024-12-18 | 5.280 | 5.280 | 5.200 | 5.220 | 5.220 | 9,770 |
| 2024-12-17 | 5.200 | 5.360 | 5.200 | 5.240 | 5.240 | 11,151 |
| 2024-12-16 | 5.260 | 5.380 | 5.220 | 5.260 | 5.260 | 14,255 |
| 2024-12-13 | 5.180 | 5.400 | 5.180 | 5.340 | 5.340 | 12,570 |
| 2024-12-12 | 5.160 | 5.200 | 5.060 | 5.200 | 5.200 | 8,774 |
| 2024-12-11 | 5.240 | 5.240 | 5.020 | 5.140 | 5.140 | 4,490 |
| 2024-12-10 | 4.990 | 5.240 | 4.990 | 5.200 | 5.200 | 16,521 |
| 2024-12-09 | 5.000 | 5.080 | 5.000 | 5.020 | 5.020 | 900 |
| 2024-12-06 | 5.000 | 5.140 | 5.000 | 5.020 | 5.020 | 3,813 |
| 2024-12-05 | 4.890 | 5.120 | 4.890 | 5.020 | 5.020 | 4,185 |
| 2024-12-04 | 5.100 | 5.100 | 4.990 | 4.990 | 4.990 | 4,750 |
| 2024-12-03 | 5.120 | 5.240 | 5.100 | 5.140 | 5.140 | 13,933 |
| 2024-12-02 | 5.260 | 5.260 | 4.980 | 4.980 | 4.980 | 5,739 |
| 2024-11-29 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 923 |
| 2024-11-28 | 5.360 | 5.400 | 5.220 | 5.320 | 5.320 | 11,710 |
| 2024-11-27 | 5.280 | 5.400 | 5.240 | 5.320 | 5.320 | 24,111 |
| 2024-11-26 | 5.140 | 5.300 | 5.140 | 5.160 | 5.160 | 10,676 |
| 2024-11-25 | 5.400 | 5.420 | 5.060 | 5.060 | 5.060 | 12,898 |
| 2024-11-22 | 5.040 | 5.600 | 4.960 | 5.300 | 5.300 | 23,649 |
| 2024-11-21 | 5.040 | 5.060 | 5.040 | 5.060 | 5.060 | 3,719 |
| 2024-11-20 | 5.020 | 5.180 | 5.020 | 5.160 | 5.160 | 2,000 |
| 2024-11-19 | 5.080 | 5.140 | 5.080 | 5.140 | 5.140 | 2,691 |
| 2024-11-18 | 5.100 | 5.140 | 5.040 | 5.080 | 5.080 | 2,830 |
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.