Lam Research Corporation (ETR:LAR0)
Germany · Delayed Price · Currency is EUR 265.30
+1.45 (0.55%)
Aug 21, 2026, 5:35 PM CET
ETR:LAR0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 267.95 | 271.70 | 261.40 | 265.30 | 265.30 | 0.55% | 1,475 |
| Aug 20, 2026 | 267.30 | 268.25 | 258.95 | 263.85 | 263.85 | -0.58% | 3,857 |
| Aug 19, 2026 | 284.75 | 287.35 | 265.00 | 265.40 | 265.40 | -4.84% | 5,837 |
| Aug 18, 2026 | 291.95 | 292.00 | 276.15 | 278.90 | 278.90 | -5.57% | 1,312 |
| Aug 17, 2026 | 289.75 | 295.45 | 289.15 | 295.35 | 295.35 | 3.65% | 1,336 |
| Aug 14, 2026 | 289.10 | 293.45 | 284.95 | 284.95 | 284.95 | -3.23% | 1,945 |
| Aug 13, 2026 | 285.10 | 294.60 | 282.60 | 294.45 | 294.45 | 3.88% | 2,587 |
| Aug 12, 2026 | 274.85 | 284.15 | 274.85 | 283.45 | 283.45 | 5.29% | 1,648 |
| Aug 11, 2026 | 268.50 | 274.25 | 267.00 | 269.20 | 269.20 | 1.22% | 1,311 |
| Aug 10, 2026 | 274.40 | 277.70 | 264.95 | 265.95 | 265.95 | -0.99% | 1,799 |
| Aug 7, 2026 | 269.00 | 276.40 | 264.25 | 268.60 | 268.60 | -0.41% | 3,469 |
| Aug 6, 2026 | 263.90 | 271.70 | 257.45 | 269.70 | 269.70 | -0.04% | 3,311 |
| Aug 5, 2026 | 279.00 | 280.20 | 265.00 | 269.80 | 269.80 | -0.85% | 4,611 |
| Aug 4, 2026 | 259.50 | 272.25 | 259.50 | 272.10 | 272.10 | 8.41% | 3,613 |
| Aug 3, 2026 | 260.30 | 260.30 | 240.75 | 251.00 | 251.00 | -3.54% | 3,082 |
| Jul 31, 2026 | 265.80 | 275.35 | 257.15 | 260.20 | 260.20 | -0.42% | 4,942 |
| Jul 30, 2026 | 234.40 | 270.10 | 232.00 | 261.30 | 261.30 | 15.65% | 5,282 |
| Jul 29, 2026 | 229.10 | 239.05 | 224.15 | 225.95 | 225.95 | -3.27% | 6,071 |
| Jul 28, 2026 | 248.05 | 249.90 | 227.90 | 233.60 | 233.60 | -4.77% | 5,666 |
| Jul 27, 2026 | 277.85 | 279.55 | 245.30 | 245.30 | 245.30 | -10.74% | 4,053 |
| Jul 24, 2026 | 279.20 | 280.65 | 269.80 | 274.80 | 274.80 | -2.10% | 3,482 |
| Jul 23, 2026 | 277.35 | 284.20 | 273.25 | 280.70 | 280.70 | -0.02% | 2,162 |
| Jul 22, 2026 | 273.35 | 280.75 | 270.05 | 280.75 | 280.75 | -0.18% | 2,001 |
| Jul 21, 2026 | 279.90 | 285.85 | 276.15 | 281.25 | 281.25 | 3.36% | 4,206 |
| Jul 20, 2026 | 274.55 | 284.85 | 268.35 | 272.10 | 272.10 | -0.18% | 4,318 |
| Jul 17, 2026 | 269.30 | 275.25 | 261.30 | 272.60 | 272.60 | -4.35% | 13,244 |
| Jul 16, 2026 | 296.70 | 296.70 | 278.80 | 285.00 | 285.00 | -1.55% | 6,425 |
| Jul 15, 2026 | 319.55 | 320.00 | 287.45 | 289.50 | 289.50 | -4.57% | 6,814 |
| Jul 14, 2026 | 296.55 | 307.65 | 296.40 | 303.35 | 303.35 | 3.44% | 5,127 |
| Jul 13, 2026 | 290.85 | 296.70 | 287.70 | 293.25 | 293.25 | -3.84% | 4,687 |
| Jul 10, 2026 | 306.00 | 306.60 | 297.35 | 304.95 | 304.95 | -1.72% | 5,347 |
| Jul 9, 2026 | 297.65 | 313.20 | 297.65 | 310.30 | 310.30 | 8.55% | 4,925 |
| Jul 8, 2026 | 282.50 | 295.00 | 274.80 | 285.85 | 285.85 | 1.94% | 9,357 |
| Jul 7, 2026 | 295.80 | 297.40 | 274.30 | 280.40 | 280.40 | -11.03% | 12,571 |
| Jul 6, 2026 | 319.45 | 324.70 | 311.35 | 315.15 | 315.15 | -3.39% | 3,256 |
| Jul 3, 2026 | 328.30 | 329.85 | 323.60 | 326.20 | 326.20 | 2.02% | 1,435 |
| Jul 2, 2026 | 336.35 | 353.85 | 315.35 | 319.75 | 319.75 | -8.88% | 10,693 |
| Jul 1, 2026 | 373.35 | 375.50 | 345.85 | 350.90 | 350.90 | -6.00% | 5,580 |
| Jun 30, 2026 | 368.35 | 381.30 | 363.85 | 373.30 | 373.30 | 4.16% | 3,294 |
| Jun 29, 2026 | 338.55 | 358.40 | 334.05 | 358.40 | 358.40 | 7.53% | 3,746 |
| Jun 26, 2026 | 343.50 | 344.60 | 329.05 | 333.30 | 333.30 | -0.74% | 4,480 |
| Jun 25, 2026 | 352.00 | 357.50 | 329.05 | 335.80 | 335.80 | 3.20% | 8,326 |
| Jun 24, 2026 | 329.45 | 335.75 | 321.80 | 325.40 | 325.40 | 0.14% | 5,008 |
| Jun 23, 2026 | 341.20 | 342.10 | 321.40 | 324.95 | 324.95 | -5.59% | 4,530 |
| Jun 22, 2026 | 340.30 | 350.75 | 338.60 | 344.20 | 344.20 | 3.18% | 4,847 |
| Jun 19, 2026 | 342.10 | 343.40 | 331.00 | 333.60 | 333.60 | -3.21% | 6,567 |
| Jun 18, 2026 | 337.80 | 348.85 | 337.00 | 344.65 | 344.65 | 2.87% | 3,015 |
| Jun 17, 2026 | 327.40 | 341.45 | 326.50 | 335.05 | 335.05 | 2.93% | 3,204 |
| Jun 16, 2026 | 338.25 | 344.05 | 323.65 | 325.75 | 325.53 | -2.64% | 2,011 |
| Jun 15, 2026 | 334.30 | 336.70 | 328.35 | 334.60 | 334.37 | 3.99% | 5,116 |