Skip to main content
Lam Research Corporation (ETR:LAR0)
Germany flag Germany · Delayed Price · Currency is EUR
215.20
+0.35 (0.16%)
Nov 12, 2026, 5:29 PM CET

ETR:LAR0 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2026206.45216.30203.65215.20215.200.16%991
Nov 11, 2026209.50215.10209.50214.85214.857.47%1,573
Nov 10, 2026196.38203.65190.92199.92199.923.39%983
Nov 9, 2026174.84194.86174.84193.36193.365.11%1,779
Nov 6, 2026180.34190.62178.46183.96183.964.53%4,446
Nov 5, 2026189.56191.88169.62175.98175.98-11.83%3,001
Nov 4, 2026207.05208.85199.42199.60199.60-3.25%1,694
Nov 3, 2026204.35214.50204.35206.30206.30-2.07%578
Nov 2, 2026217.55218.65210.00210.65210.65-1.13%1,219
Oct 30, 2026217.95218.70210.20213.05213.05-7.19%1,571
Oct 29, 2026222.50231.95220.65229.55229.550.64%539
Oct 28, 2026222.10228.65219.50228.10228.105.53%1,256
Oct 27, 2026211.90216.70211.90216.15216.151.00%1,622
Oct 26, 2026204.30215.35204.25214.00214.003.61%828
Oct 23, 2026209.20210.30201.30206.55206.55-1.20%3,199
Oct 22, 2026212.65216.20208.10209.05209.05-12.00%3,207
Oct 21, 2026240.70242.00236.35237.55237.551.26%1,690
Oct 20, 2026240.05240.25232.95234.60234.60-5.86%666
Oct 19, 2026243.45249.20242.90249.20249.204.44%3,124
Oct 16, 2026246.85247.95237.60238.60238.60-1.45%707
Oct 15, 2026248.75251.40239.35242.10242.10-7.33%1,723
Oct 14, 2026267.55270.95259.95261.25261.250.23%2,985
Oct 13, 2026269.75275.55260.65260.65260.65-6.04%1,775
Oct 12, 2026284.65284.65277.35277.40277.40-3.01%769
Oct 9, 2026292.80293.65283.80286.00286.00-2.51%1,173
Oct 8, 2026290.05294.60287.00293.35293.350.67%464
Oct 7, 2026296.45296.75287.15291.40291.40-1.50%1,226
Oct 6, 2026309.95309.95295.85295.85295.85-3.74%721
Oct 5, 2026312.15313.25304.40307.35307.35-0.66%1,523
Oct 2, 2026304.75312.50303.60309.40309.404.44%1,810
Oct 1, 2026301.65301.85293.45296.25296.253.15%1,142
Sep 30, 2026283.70287.90279.70287.20287.200.75%1,480
Sep 29, 2026276.30287.75275.30285.05285.055.11%2,263
Sep 28, 2026266.90275.65266.90271.20271.20-0.60%480
Sep 25, 2026272.40276.00270.60272.85272.853.22%1,445
Sep 24, 2026266.15266.15261.00264.35264.35-1.34%639
Sep 23, 2026272.30272.40263.60267.95267.950.77%884
Sep 22, 2026261.35270.20260.00266.20265.912.29%347
Sep 21, 2026255.40260.25253.80260.25259.975.28%2,470
Sep 18, 2026235.65247.20235.65247.20246.935.60%999
Sep 17, 2026237.15245.20234.10234.10233.85-1.56%312
Sep 16, 2026239.55240.75236.55237.80237.542.54%821
Sep 15, 2026238.20243.85230.75231.90231.65-3.78%2,507
Sep 14, 2026248.00248.00235.10241.00240.74-7.36%3,028
Sep 11, 2026259.20263.65256.20260.15259.87-0.55%3,160
Sep 10, 2026270.15270.15259.85261.60261.32-3.36%1,726
Sep 9, 2026277.40277.85269.80270.70270.41-1.74%2,046
Sep 8, 2026269.20275.50265.80275.50275.203.07%1,643
Sep 7, 2026265.90270.95263.40267.30267.012.91%762
Sep 4, 2026254.90266.05254.90259.75259.474.86%1,048