Skip to main content
logo
Lyft, Inc. (ETR:LY0)
Germany flag Germany · Delayed Price · Currency is EUR
11.26
+0.13 (1.13%)
At close: Feb 13, 2026

Lyft, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202611.0411.2611.0411.2611.261.13%489
Feb 12, 202611.8011.8011.0611.1311.13-7.31%1,093
Feb 11, 202611.7312.1911.5712.0112.01-15.26%41,310
Feb 10, 202614.0414.2013.9014.1714.171.26%1,655
Feb 9, 202613.8913.9913.8913.9913.991.66%220
Feb 6, 202613.4913.7713.4913.7713.770.51%2,237
Feb 5, 202613.7113.7113.7013.7013.70-1.86%85
Feb 4, 202614.0814.2813.7313.9613.96-2.08%5,134
Feb 3, 202614.6014.8114.2514.2514.25-2.62%284
Feb 2, 202613.9214.6413.9214.6414.641.29%649
Jan 30, 202614.8814.8814.4014.4514.45-3.67%645
Jan 29, 202614.5015.0014.4215.0015.002.66%2,635
Jan 28, 202614.7914.7914.5714.6114.61-1.59%2,812
Jan 27, 202615.3315.3314.8014.8514.85-3.37%645
Jan 26, 202615.1215.3714.4515.3715.370.03%400
Jan 23, 202615.6215.6215.3515.3615.36-3.53%675
Jan 22, 202615.7616.1615.7315.9215.920.26%2,567
Jan 21, 202615.4815.8815.4815.8815.882.48%148
Jan 20, 202615.2515.5415.2515.5015.501.53%759
Jan 19, 202615.3615.3615.2615.2615.26-5.00%112
Jan 16, 202616.3916.3916.0716.0716.07-0.58%519
Jan 15, 202616.4316.4316.1616.1616.16-0.58%1,042
Jan 14, 202616.6316.6316.2516.2616.26-1.56%1,280
Jan 13, 202616.6816.8516.5116.5116.51-1.49%1,750
Jan 12, 202616.7616.7616.7616.7616.762.42%45
Jan 9, 202616.7016.7616.3416.3716.37-1.09%906
Jan 8, 202616.6616.6616.5516.5516.55-2.22%694
Jan 7, 202617.2317.2316.9216.9216.920.08%828
Jan 6, 202616.5116.9816.3016.9116.911.26%1,029
Jan 5, 202617.0617.0616.6716.7016.70-0.37%1,308
Jan 2, 202616.4616.8716.4616.7616.762.67%1,722
Dec 30, 202516.5016.5016.3316.3316.33-0.60%250
Dec 29, 202516.7016.7116.3516.4216.42-1.61%1,769
Dec 23, 202516.8016.8016.6916.6916.69-2.72%223
Dec 22, 202516.6517.4116.6517.1617.164.93%899
Dec 19, 202517.0417.0516.0816.3516.35-3.86%1,258
Dec 18, 202517.0017.0116.9817.0117.013.04%109
Dec 17, 202516.5516.5516.3916.5116.510.93%3,250
Dec 16, 202516.0216.4715.9116.3516.352.06%3,807
Dec 15, 202516.0816.1216.0216.0216.02-8.68%302
Dec 12, 202517.4917.6317.4917.5517.550.84%812
Dec 11, 202517.3317.4017.0817.4017.40-0.78%5,033
Dec 10, 202518.8018.8017.5417.5417.54-8.42%680
Dec 9, 202519.3919.3919.0819.1519.15-3.55%1,218
Dec 8, 202519.8719.9919.8519.8519.850.31%69
Dec 5, 202519.2519.8519.2519.7919.794.47%3,719
Dec 4, 202519.3019.3018.9518.9518.95-3.03%1,165
Dec 3, 202519.2919.5419.2919.5419.542.26%57
Dec 2, 202518.5019.1118.5019.1119.113.43%807
Dec 1, 202518.0918.4717.9418.4718.472.80%1,253