Lam Research Corporation (ETR:LAR0)
Germany · Delayed Price · Currency is EUR 185.08
-1.82 (-0.97%)
At close: Mar 27, 2026
ETR:LAR0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 183.04 | 187.08 | 180.70 | 185.08 | 185.08 | -0.97% | 2,331 |
| Mar 26, 2026 | 200.25 | 200.25 | 186.10 | 186.90 | 186.90 | -7.93% | 798 |
| Mar 25, 2026 | 208.30 | 209.85 | 197.10 | 203.00 | 203.00 | -1.41% | 2,513 |
| Mar 24, 2026 | 201.55 | 208.00 | 197.74 | 205.90 | 205.90 | 2.62% | 751 |
| Mar 23, 2026 | 193.36 | 205.25 | 192.30 | 200.65 | 200.65 | 1.52% | 920 |
| Mar 20, 2026 | 201.85 | 202.30 | 195.70 | 197.64 | 197.64 | -0.12% | 905 |
| Mar 19, 2026 | 196.04 | 198.62 | 188.48 | 197.88 | 197.88 | -0.60% | 709 |
| Mar 18, 2026 | 200.50 | 201.00 | 195.06 | 199.08 | 199.08 | 3.17% | 925 |
| Mar 17, 2026 | 189.50 | 193.20 | 186.54 | 192.96 | 192.96 | 2.27% | 540 |
| Mar 16, 2026 | 189.00 | 190.08 | 186.04 | 188.68 | 188.68 | 0.82% | 824 |
| Mar 13, 2026 | 180.76 | 187.26 | 180.76 | 187.14 | 187.14 | 1.62% | 678 |
| Mar 12, 2026 | 187.32 | 187.32 | 181.02 | 184.16 | 184.16 | -3.42% | 300 |
| Mar 11, 2026 | 181.30 | 190.68 | 180.86 | 190.68 | 190.68 | 1.83% | 748 |
| Mar 10, 2026 | 185.74 | 187.94 | 181.00 | 187.26 | 187.26 | 5.89% | 1,441 |
| Mar 9, 2026 | 167.48 | 176.84 | 166.80 | 176.84 | 176.84 | -1.81% | 2,814 |
| Mar 6, 2026 | 185.76 | 186.92 | 177.70 | 180.10 | 180.10 | -3.66% | 1,683 |
| Mar 5, 2026 | 190.48 | 192.46 | 186.76 | 186.94 | 186.94 | -2.44% | 1,155 |
| Mar 4, 2026 | 184.88 | 192.74 | 184.00 | 191.62 | 191.62 | 1.19% | 1,239 |
| Mar 3, 2026 | 190.18 | 193.78 | 185.00 | 189.36 | 189.14 | -3.25% | 1,862 |
| Mar 2, 2026 | 191.80 | 199.06 | 188.40 | 195.72 | 195.49 | -2.84% | 2,440 |
| Feb 27, 2026 | 203.65 | 203.65 | 197.50 | 201.45 | 201.21 | 0.22% | 583 |
| Feb 26, 2026 | 213.40 | 213.55 | 196.44 | 201.00 | 200.76 | -4.72% | 2,162 |
| Feb 25, 2026 | 207.40 | 216.60 | 207.15 | 210.95 | 210.70 | 0.79% | 1,089 |
| Feb 24, 2026 | 206.55 | 209.90 | 204.95 | 209.30 | 209.05 | 2.35% | 1,060 |
| Feb 23, 2026 | 205.10 | 209.90 | 203.30 | 204.50 | 204.26 | -0.75% | 1,775 |
| Feb 20, 2026 | 203.25 | 207.50 | 200.85 | 206.05 | 205.81 | 2.90% | 1,127 |
| Feb 19, 2026 | 205.20 | 205.20 | 198.32 | 200.25 | 200.01 | -2.96% | 1,478 |
| Feb 18, 2026 | 199.64 | 206.35 | 199.04 | 206.35 | 206.11 | 3.62% | 1,359 |
| Feb 17, 2026 | 198.10 | 201.25 | 194.94 | 199.14 | 198.90 | -0.40% | 1,442 |
| Feb 16, 2026 | 197.04 | 203.30 | 197.02 | 199.94 | 199.70 | 0.42% | 926 |
| Feb 13, 2026 | 198.18 | 202.40 | 197.48 | 199.10 | 198.86 | 2.06% | 4,316 |
| Feb 12, 2026 | 200.90 | 201.75 | 195.08 | 195.08 | 194.85 | -0.85% | 695 |
| Feb 11, 2026 | 191.92 | 198.38 | 189.16 | 196.76 | 196.53 | 4.30% | 1,533 |
| Feb 10, 2026 | 191.84 | 193.86 | 185.96 | 188.64 | 188.42 | -2.26% | 432 |
| Feb 9, 2026 | 195.32 | 195.68 | 189.44 | 193.00 | 192.77 | -0.33% | 1,951 |
| Feb 6, 2026 | 180.84 | 193.64 | 180.72 | 193.64 | 193.41 | 6.63% | 1,123 |
| Feb 5, 2026 | 183.14 | 183.98 | 174.42 | 181.60 | 181.38 | 1.02% | 4,629 |
| Feb 4, 2026 | 195.24 | 196.28 | 179.76 | 179.76 | 179.55 | -9.56% | 2,155 |
| Feb 3, 2026 | 204.95 | 208.35 | 196.28 | 198.76 | 198.52 | -1.80% | 1,894 |
| Feb 2, 2026 | 193.24 | 204.85 | 190.46 | 202.40 | 202.16 | -1.27% | 2,610 |
| Jan 30, 2026 | 199.02 | 210.85 | 199.02 | 205.00 | 204.76 | 0.84% | 1,264 |
| Jan 29, 2026 | 210.85 | 213.70 | 200.35 | 203.30 | 203.06 | 1.40% | 2,285 |
| Jan 28, 2026 | 210.20 | 210.20 | 198.92 | 200.50 | 200.26 | 0.46% | 3,706 |
| Jan 27, 2026 | 191.80 | 199.58 | 190.54 | 199.58 | 199.34 | 6.36% | 1,331 |
| Jan 26, 2026 | 184.26 | 187.64 | 182.42 | 187.64 | 187.42 | 0.81% | 1,159 |
| Jan 23, 2026 | 187.54 | 189.30 | 183.58 | 186.14 | 185.92 | -1.39% | 1,509 |
| Jan 22, 2026 | 196.96 | 202.85 | 188.20 | 188.76 | 188.54 | -3.09% | 4,187 |
| Jan 21, 2026 | 192.28 | 195.20 | 190.00 | 194.78 | 194.55 | 1.93% | 1,152 |
| Jan 20, 2026 | 185.34 | 191.68 | 180.80 | 191.10 | 190.87 | 0.36% | 2,837 |
| Jan 19, 2026 | 188.00 | 192.68 | 186.70 | 190.42 | 190.19 | -1.39% | 1,218 |