Lyft, Inc. (BIT:1LYFT)
Italy · Delayed Price · Currency is EUR 13.50
-1.15 (-7.85%)
At close: Sep 9, 2026
BIT:1LYFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 5.79% | - |
| Jul 23, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -7.98% | - |
| Jul 22, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -3.31% | - |
| Jul 21, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jul 20, 2026 | 13.40 | 13.40 | 13.30 | 13.60 | 13.60 | 0.74% | 750 |
| Jul 17, 2026 | 13.65 | 13.65 | 13.65 | 13.50 | 13.50 | -3.57% | 40 |
| Jul 16, 2026 | 14.20 | 14.20 | 14.20 | 14.00 | 14.00 | 1.08% | 35 |
| Jul 15, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 1.47% | - |
| Jul 14, 2026 | 14.20 | 14.20 | 14.20 | 13.65 | 13.65 | -0.73% | 15 |
| Jul 13, 2026 | 13.20 | 13.70 | 13.20 | 13.75 | 13.75 | -0.36% | 750 |
| Jul 10, 2026 | 13.70 | 13.70 | 13.70 | 13.80 | 13.80 | 1.85% | 100 |
| Jul 9, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 3.44% | - |
| Jul 8, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -3.68% | - |
| Jul 7, 2026 | 13.55 | 13.55 | 13.55 | 13.60 | 13.60 | 0.74% | 60 |
| Jul 6, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.93% | - |
| Jul 3, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 9.65% | - |
| Jul 2, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.52% | - |
| Jul 1, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.77% | - |