Lam Research Corporation (ETR:LAR0)
Germany · Delayed Price · Currency is EUR 309.40
+13.15 (4.44%)
Oct 2, 2026, 5:35 PM CET
ETR:LAR0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 304.75 | 312.50 | 303.60 | 309.40 | 309.40 | 4.44% | 1,810 |
| Oct 1, 2026 | 301.65 | 301.85 | 293.45 | 296.25 | 296.25 | 3.15% | 1,142 |
| Sep 30, 2026 | 283.70 | 287.90 | 279.70 | 287.20 | 287.20 | 0.75% | 1,480 |
| Sep 29, 2026 | 276.30 | 287.75 | 275.30 | 285.05 | 285.05 | 5.11% | 2,263 |
| Sep 28, 2026 | 266.90 | 275.65 | 266.90 | 271.20 | 271.20 | -0.60% | 480 |
| Sep 25, 2026 | 272.40 | 276.00 | 270.60 | 272.85 | 272.85 | 3.22% | 1,445 |
| Sep 24, 2026 | 266.15 | 266.15 | 261.00 | 264.35 | 264.35 | -1.34% | 639 |
| Sep 23, 2026 | 272.30 | 272.40 | 263.60 | 267.95 | 267.95 | 0.77% | 884 |
| Sep 22, 2026 | 261.35 | 270.20 | 260.00 | 266.20 | 265.91 | 2.29% | 347 |
| Sep 21, 2026 | 255.40 | 260.25 | 253.80 | 260.25 | 259.97 | 5.28% | 2,470 |
| Sep 18, 2026 | 235.65 | 247.20 | 235.65 | 247.20 | 246.93 | 5.60% | 999 |
| Sep 17, 2026 | 237.15 | 245.20 | 234.10 | 234.10 | 233.85 | -1.56% | 312 |
| Sep 16, 2026 | 239.55 | 240.75 | 236.55 | 237.80 | 237.54 | 2.54% | 821 |
| Sep 15, 2026 | 238.20 | 243.85 | 230.75 | 231.90 | 231.65 | -3.78% | 2,507 |
| Sep 14, 2026 | 248.00 | 248.00 | 235.10 | 241.00 | 240.74 | -7.36% | 3,028 |
| Sep 11, 2026 | 259.20 | 263.65 | 256.20 | 260.15 | 259.87 | -0.55% | 3,160 |
| Sep 10, 2026 | 270.15 | 270.15 | 259.85 | 261.60 | 261.32 | -3.36% | 1,726 |
| Sep 9, 2026 | 277.40 | 277.85 | 269.80 | 270.70 | 270.41 | -1.74% | 2,046 |
| Sep 8, 2026 | 269.20 | 275.50 | 265.80 | 275.50 | 275.20 | 3.07% | 1,643 |
| Sep 7, 2026 | 265.90 | 270.95 | 263.40 | 267.30 | 267.01 | 2.91% | 762 |
| Sep 4, 2026 | 254.90 | 266.05 | 254.90 | 259.75 | 259.47 | 4.86% | 1,048 |
| Sep 3, 2026 | 248.95 | 250.60 | 239.30 | 247.70 | 247.43 | -0.08% | 512 |
| Sep 2, 2026 | 250.00 | 250.90 | 246.45 | 247.90 | 247.63 | -1.86% | 1,551 |
| Sep 1, 2026 | 260.90 | 260.90 | 250.50 | 252.60 | 252.33 | -2.32% | 654 |
| Aug 31, 2026 | 265.00 | 265.25 | 257.60 | 258.60 | 258.32 | -4.03% | 1,861 |
| Aug 28, 2026 | 272.15 | 273.25 | 267.40 | 269.45 | 269.16 | -0.59% | 1,365 |
| Aug 27, 2026 | 275.70 | 276.50 | 269.85 | 271.05 | 270.76 | 1.08% | 389 |
| Aug 26, 2026 | 269.05 | 270.35 | 267.05 | 268.15 | 267.86 | -0.33% | 722 |
| Aug 25, 2026 | 270.85 | 275.20 | 264.60 | 269.05 | 268.76 | 2.75% | 1,602 |
| Aug 24, 2026 | 261.40 | 265.40 | 256.55 | 261.85 | 261.57 | -1.30% | 3,205 |
| Aug 21, 2026 | 267.95 | 271.70 | 261.40 | 265.30 | 265.01 | 0.55% | 1,475 |
| Aug 20, 2026 | 267.30 | 268.25 | 258.95 | 263.85 | 263.56 | -0.58% | 3,857 |
| Aug 19, 2026 | 284.75 | 287.35 | 265.00 | 265.40 | 265.11 | -4.84% | 5,837 |
| Aug 18, 2026 | 291.95 | 292.00 | 276.15 | 278.90 | 278.60 | -5.57% | 1,312 |
| Aug 17, 2026 | 289.75 | 295.45 | 289.15 | 295.35 | 295.03 | 3.65% | 1,336 |
| Aug 14, 2026 | 289.10 | 293.45 | 284.95 | 284.95 | 284.64 | -3.23% | 1,945 |
| Aug 13, 2026 | 285.10 | 294.60 | 282.60 | 294.45 | 294.13 | 3.88% | 2,587 |
| Aug 12, 2026 | 274.85 | 284.15 | 274.85 | 283.45 | 283.14 | 5.29% | 1,648 |
| Aug 11, 2026 | 268.50 | 274.25 | 267.00 | 269.20 | 268.91 | 1.22% | 1,311 |
| Aug 10, 2026 | 274.40 | 277.70 | 264.95 | 265.95 | 265.66 | -0.99% | 1,799 |
| Aug 7, 2026 | 269.00 | 276.40 | 264.25 | 268.60 | 268.31 | -0.41% | 3,469 |
| Aug 6, 2026 | 263.90 | 271.70 | 257.45 | 269.70 | 269.41 | -0.04% | 3,311 |
| Aug 5, 2026 | 279.00 | 280.20 | 265.00 | 269.80 | 269.51 | -0.85% | 4,611 |
| Aug 4, 2026 | 259.50 | 272.25 | 259.50 | 272.10 | 271.81 | 8.41% | 3,613 |
| Aug 3, 2026 | 260.30 | 260.30 | 240.75 | 251.00 | 250.73 | -3.54% | 3,082 |
| Jul 31, 2026 | 265.80 | 275.35 | 257.15 | 260.20 | 259.92 | -0.42% | 4,942 |
| Jul 30, 2026 | 234.40 | 270.10 | 232.00 | 261.30 | 261.02 | 15.65% | 5,282 |
| Jul 29, 2026 | 229.10 | 239.05 | 224.15 | 225.95 | 225.71 | -3.27% | 6,071 |
| Jul 28, 2026 | 248.05 | 249.90 | 227.90 | 233.60 | 233.35 | -4.77% | 5,666 |
| Jul 27, 2026 | 277.85 | 279.55 | 245.30 | 245.30 | 245.03 | -10.74% | 4,053 |