Lyft, Inc. (BIT:1LYFT)
Italy · Delayed Price · Currency is EUR 13.55
+0.40 (3.04%)
At close: Oct 2, 2026
BIT:1LYFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 3.04% | - |
| Oct 1, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -1.50% | - |
| Sep 30, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.38% | - |
| Sep 29, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.70% | - |
| Sep 28, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.15% | - |
| Sep 25, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.34% | - |
| Sep 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.92% | - |
| Sep 23, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.76% | - |
| Sep 22, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.38% | - |
| Sep 21, 2026 | 13.05 | 13.05 | 13.05 | 13.20 | 13.20 | -1.12% | 6 |
| Sep 18, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 6 |
| Sep 17, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.84% | - |
| Sep 16, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Sep 15, 2026 | 13.60 | 13.60 | 13.45 | 13.60 | 13.60 | - | 155 |
| Sep 14, 2026 | 12.95 | 13.70 | 12.95 | 13.60 | 13.60 | 5.02% | 933 |
| Sep 11, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1.17% | - |
| Sep 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.40% | - |
| Sep 9, 2026 | 14.20 | 14.20 | 13.50 | 13.25 | 13.25 | -4.68% | 2,400 |
| Sep 8, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -7.02% | - |
| Sep 7, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 2.05% | - |
| Sep 4, 2026 | 14.75 | 14.75 | 14.75 | 14.65 | 14.65 | -2.01% | 2 |
| Sep 3, 2026 | 14.85 | 14.85 | 14.75 | 14.95 | 14.95 | 0.67% | 21 |
| Sep 2, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 2.41% | - |
| Sep 1, 2026 | 14.55 | 14.55 | 14.55 | 14.50 | 14.50 | -1.69% | 10 |
| Aug 31, 2026 | 15.80 | 15.80 | 15.80 | 14.75 | 14.75 | -3.28% | 7 |
| Aug 28, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 2.01% | - |
| Aug 27, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.01% | - |
| Aug 26, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Aug 25, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Aug 24, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Aug 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Aug 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Aug 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.99% | - |
| Aug 18, 2026 | 14.05 | 14.70 | 14.05 | 15.10 | 15.10 | 0.67% | 2 |
| Aug 17, 2026 | 14.95 | 14.95 | 14.95 | 15.00 | 15.00 | 0.33% | 7 |
| Aug 14, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 3.46% | 20 |
| Aug 13, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| Aug 12, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -5.86% | - |
| Aug 11, 2026 | 15.00 | 15.00 | 15.00 | 15.35 | 15.35 | 3.72% | 2,000 |
| Aug 10, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Aug 7, 2026 | 14.70 | 14.70 | 14.70 | 14.80 | 14.80 | 4.96% | 40 |
| Aug 6, 2026 | 14.60 | 14.60 | 14.60 | 14.10 | 14.10 | -1.74% | 10 |
| Aug 5, 2026 | 14.50 | 14.50 | 14.50 | 14.35 | 14.35 | 0.35% | 20 |
| Aug 4, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.78% | - |
| Aug 3, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 4.46% | 1,000 |
| Jul 31, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.89% | - |
| Jul 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Jul 29, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.37% | - |
| Jul 28, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.89% | - |
| Jul 27, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3.12% | - |