Skip to main content
logo
Lam Research Corporation (ETR:LAR0)
Germany flag Germany · Delayed Price · Currency is EUR
293.25
-11.70 (-3.84%)
Jul 13, 2026, 5:35 PM CET

ETR:LAR0 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 2026290.85296.70287.70293.25293.25-3.84%4,687
Jul 10, 2026306.00306.60297.35304.95304.95-1.72%5,347
Jul 9, 2026297.65313.20297.65310.30310.308.55%4,925
Jul 8, 2026282.50295.00274.80285.85285.851.94%9,357
Jul 7, 2026295.80297.40274.30280.40280.40-11.03%12,571
Jul 6, 2026319.45324.70311.35315.15315.15-3.39%3,256
Jul 3, 2026328.30329.85323.60326.20326.202.02%1,435
Jul 2, 2026336.35353.85315.35319.75319.75-8.88%10,693
Jul 1, 2026373.35375.50345.85350.90350.90-6.00%5,580
Jun 30, 2026368.35381.30363.85373.30373.304.16%3,294
Jun 29, 2026338.55358.40334.05358.40358.407.53%3,746
Jun 26, 2026343.50344.60329.05333.30333.30-0.74%4,480
Jun 25, 2026352.00357.50329.05335.80335.803.20%8,326
Jun 24, 2026329.45335.75321.80325.40325.400.14%5,008
Jun 23, 2026341.20342.10321.40324.95324.95-5.59%4,530
Jun 22, 2026340.30350.75338.60344.20344.203.18%4,847
Jun 19, 2026342.10343.40331.00333.60333.60-3.21%6,567
Jun 18, 2026337.80348.85337.00344.65344.652.87%3,015
Jun 17, 2026327.40341.45326.50335.05335.052.93%3,204
Jun 16, 2026338.25344.05323.65325.75325.53-2.64%2,011
Jun 15, 2026334.30336.70328.35334.60334.373.99%5,116
Jun 12, 2026307.85321.75306.60321.75321.536.38%3,298
Jun 11, 2026295.80303.75287.05302.45302.247.27%4,094
Jun 10, 2026279.60294.15274.90281.95281.760.53%5,395
Jun 9, 2026284.35299.90279.80280.45280.26-0.83%6,290
Jun 8, 2026266.60285.00265.95282.80282.612.41%5,212
Jun 5, 2026284.50284.50272.85276.15275.96-4.13%4,683
Jun 4, 2026296.95297.35279.70288.05287.85-1.79%6,067
Jun 3, 2026288.75297.30287.05293.30293.102.21%4,375
Jun 2, 2026270.75288.35270.75286.95286.755.91%8,666
Jun 1, 2026273.70273.95264.25270.95270.76-1.02%5,909
May 29, 2026274.30277.90272.35273.75273.56-0.58%1,533
May 28, 2026274.30275.70265.65275.35275.160.84%3,210
May 27, 2026278.75289.45270.90273.05272.860.48%2,590
May 26, 2026270.40275.00266.60271.75271.56-0.37%2,197
May 25, 2026268.95275.35268.20272.75272.562.56%990
May 22, 2026260.40267.05260.40265.95265.773.34%998
May 21, 2026249.90258.45249.40257.35257.172.35%1,494
May 20, 2026240.85251.45239.40251.45251.288.64%2,263
May 19, 2026239.15240.70227.75231.45231.29-3.30%2,705
May 18, 2026248.20252.60237.70239.35239.19-2.98%4,099
May 15, 2026255.70255.95243.25246.70246.53-3.63%2,513
May 14, 2026254.15257.55251.20256.00255.822.58%1,202
May 13, 2026249.55252.05245.80249.55249.384.20%3,624
May 12, 2026249.75251.10238.95239.50239.34-5.13%2,088
May 11, 2026249.45253.35245.45252.45252.281.53%3,041
May 8, 2026246.35250.75244.80248.65248.481.10%2,372
May 7, 2026253.10254.70243.90245.95245.78-2.42%4,695
May 6, 2026238.55252.05237.00252.05251.886.51%9,103
May 5, 2026222.65236.65222.65236.65236.497.89%2,416