Lyft, Inc. (BIT:1LYFT)
Italy · Delayed Price · Currency is EUR 11.76
-0.29 (-2.44%)
At close: Aug 11, 2025, 5:30 PM CET
Aerovate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | - | -2.44% | - |
| Aug 8, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | - | -3.88% | - |
| Aug 7, 2025 | 11.70 | 12.54 | 11.68 | 12.54 | - | 4.64% | 1,100 |
| Aug 6, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | - | -3.71% | - |
| Aug 5, 2025 | 12.54 | 12.54 | 12.44 | 12.44 | - | 2.10% | 110 |
| Aug 4, 2025 | 11.94 | 12.30 | 11.94 | 12.19 | - | 3.39% | 1,140 |
| Aug 1, 2025 | 12.01 | 12.01 | 11.79 | 11.79 | - | -3.83% | 120 |
| Jul 31, 2025 | 12.31 | 12.31 | 12.26 | 12.26 | - | 2.25% | 41 |
| Jul 30, 2025 | 12.06 | 12.06 | 11.99 | 11.99 | - | -0.79% | 340 |
| Jul 29, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | - | -1.61% | - |
| Jul 28, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | - | 1.40% | - |
| Jul 25, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | - | -2.59% | - |
| Jul 24, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | - | -0.99% | - |
| Jul 23, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | - | -1.55% | - |
| Jul 22, 2025 | 12.69 | 12.75 | 12.69 | 12.75 | - | -1.67% | 191 |
| Jul 21, 2025 | 12.84 | 12.97 | 12.84 | 12.97 | - | 3.18% | 500 |
| Jul 18, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | - | 0.27% | - |
| Jul 17, 2025 | 12.82 | 12.82 | 12.54 | 12.54 | - | -0.74% | 165 |
| Jul 16, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | - | -1.50% | - |
| Jul 15, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | - | 0.34% | 1,000 |
| Jul 14, 2025 | 12.61 | 12.80 | 12.61 | 12.78 | - | -1.53% | 1,010 |
| Jul 11, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | - | -1.70% | - |
| Jul 10, 2025 | 13.44 | 13.44 | 13.19 | 13.20 | - | -2.68% | 722 |
| Jul 9, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | - | -2.89% | - |
| Jul 8, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | - | 1.19% | - |
| Jul 7, 2025 | 13.75 | 13.80 | 13.75 | 13.80 | - | 3.40% | 49 |
| Jul 4, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | - | -1.13% | - |
| Jul 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | 0.42% | - |
| Jul 2, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | - | 0.61% | - |
| Jul 1, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | - | -0.88% | - |
| Jun 30, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | - | 2.51% | - |
| Jun 27, 2025 | 13.11 | 13.15 | 13.11 | 13.15 | - | -2.13% | 500 |
| Jun 26, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | - | -0.40% | - |
| Jun 25, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | - | -0.49% | - |
| Jun 24, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | - | 5.28% | - |
| Jun 23, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | - | 1.45% | - |
| Jun 20, 2025 | 12.73 | 12.73 | 12.69 | 12.69 | - | 0.33% | 120 |
| Jun 19, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | - | -2.09% | - |
| Jun 18, 2025 | 12.90 | 12.92 | 12.61 | 12.92 | - | -0.66% | 1,000 |
| Jun 17, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | - | 0.49% | - |
| Jun 16, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | - | -0.61% | - |
| Jun 13, 2025 | 13.01 | 13.38 | 13.01 | 13.02 | - | -1.18% | 923 |
| Jun 12, 2025 | 13.36 | 13.36 | 13.18 | 13.18 | - | -3.98% | 500 |
| Jun 11, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | - | 1.31% | - |
| Jun 10, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | - | -1.61% | - |
| Jun 9, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | - | 0.79% | - |
| Jun 6, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | - | 1.40% | - |
| Jun 5, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | - | 0.64% | - |
| Jun 4, 2025 | 13.59 | 13.59 | 13.39 | 13.39 | - | -1.50% | 140 |
| Jun 3, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | - | 0.68% | - |