Lam Research Corporation (ETR:LAR0)
Germany · Delayed Price · Currency is EUR 258.30
-1.90 (-0.73%)
Aug 3, 2026, 9:05 AM CET
ETR:LAR0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 307.85 | 321.75 | 306.60 | 321.75 | 321.53 | 6.38% | 3,298 |
| Jun 11, 2026 | 295.80 | 303.75 | 287.05 | 302.45 | 302.24 | 7.27% | 4,094 |
| Jun 10, 2026 | 279.60 | 294.15 | 274.90 | 281.95 | 281.76 | 0.53% | 5,395 |
| Jun 9, 2026 | 284.35 | 299.90 | 279.80 | 280.45 | 280.26 | -0.83% | 6,290 |
| Jun 8, 2026 | 266.60 | 285.00 | 265.95 | 282.80 | 282.61 | 2.41% | 5,212 |
| Jun 5, 2026 | 284.50 | 284.50 | 272.85 | 276.15 | 275.96 | -4.13% | 4,683 |
| Jun 4, 2026 | 296.95 | 297.35 | 279.70 | 288.05 | 287.85 | -1.79% | 6,067 |
| Jun 3, 2026 | 288.75 | 297.30 | 287.05 | 293.30 | 293.10 | 2.21% | 4,375 |
| Jun 2, 2026 | 270.75 | 288.35 | 270.75 | 286.95 | 286.75 | 5.91% | 8,666 |
| Jun 1, 2026 | 273.70 | 273.95 | 264.25 | 270.95 | 270.76 | -1.02% | 5,909 |
| May 29, 2026 | 274.30 | 277.90 | 272.35 | 273.75 | 273.56 | -0.58% | 1,533 |
| May 28, 2026 | 274.30 | 275.70 | 265.65 | 275.35 | 275.16 | 0.84% | 3,210 |
| May 27, 2026 | 278.75 | 289.45 | 270.90 | 273.05 | 272.86 | 0.48% | 2,590 |
| May 26, 2026 | 270.40 | 275.00 | 266.60 | 271.75 | 271.56 | -0.37% | 2,197 |
| May 25, 2026 | 268.95 | 275.35 | 268.20 | 272.75 | 272.56 | 2.56% | 990 |