Lam Research Corporation (ETR:LAR0)
Germany · Delayed Price · Currency is EUR 210.30
+1.25 (0.60%)
Oct 23, 2026, 10:16 AM CEST
ETR:LAR0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 209.20 | 210.30 | 207.65 | 210.30 | 210.30 | 0.60% | 630 |
| Oct 22, 2026 | 212.65 | 216.20 | 208.10 | 209.05 | 209.05 | -12.00% | 3,207 |
| Oct 21, 2026 | 240.70 | 242.00 | 236.35 | 237.55 | 237.55 | 1.26% | 1,690 |
| Oct 20, 2026 | 240.05 | 240.25 | 232.95 | 234.60 | 234.60 | -5.86% | 666 |
| Oct 19, 2026 | 243.45 | 249.20 | 242.90 | 249.20 | 249.20 | 4.44% | 3,124 |
| Oct 16, 2026 | 246.85 | 247.95 | 237.60 | 238.60 | 238.60 | -1.45% | 707 |
| Oct 15, 2026 | 248.75 | 251.40 | 239.35 | 242.10 | 242.10 | -7.33% | 1,723 |
| Oct 14, 2026 | 267.55 | 270.95 | 259.95 | 261.25 | 261.25 | 0.23% | 2,985 |
| Oct 13, 2026 | 269.75 | 275.55 | 260.65 | 260.65 | 260.65 | -6.04% | 1,775 |
| Oct 12, 2026 | 284.65 | 284.65 | 277.35 | 277.40 | 277.40 | -3.01% | 769 |
| Oct 9, 2026 | 292.80 | 293.65 | 283.80 | 286.00 | 286.00 | -2.51% | 1,173 |
| Oct 8, 2026 | 290.05 | 294.60 | 287.00 | 293.35 | 293.35 | 0.67% | 464 |
| Oct 7, 2026 | 296.45 | 296.75 | 287.15 | 291.40 | 291.40 | -1.50% | 1,226 |
| Oct 6, 2026 | 309.95 | 309.95 | 295.85 | 295.85 | 295.85 | -3.74% | 721 |
| Oct 5, 2026 | 312.15 | 313.25 | 304.40 | 307.35 | 307.35 | -0.66% | 1,523 |
| 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 |