Lyft, Inc. (ETR:LY0)
Germany · Delayed Price · Currency is EUR 18.81
-0.30 (-1.56%)
Sep 19, 2025, 5:35 PM CET
Lyft, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 18.80 | 19.05 | 18.73 | 18.81 | 18.81 | -1.57% | 3,397 |
| Sep 18, 2025 | 19.55 | 19.62 | 18.96 | 19.11 | 19.11 | -0.36% | 2,405 |
| Sep 17, 2025 | 17.00 | 21.38 | 16.98 | 19.18 | 19.18 | 14.44% | 35,252 |
| Sep 16, 2025 | 17.25 | 17.44 | 16.76 | 16.76 | 16.76 | 1.58% | 2,737 |
| Sep 15, 2025 | 15.97 | 16.58 | 15.97 | 16.50 | 16.50 | 2.74% | 11,369 |
| Sep 12, 2025 | 15.60 | 16.06 | 15.60 | 16.06 | 16.06 | 0.82% | 1,380 |
| Sep 11, 2025 | 16.23 | 16.32 | 15.93 | 15.93 | 15.93 | -1.18% | 3,853 |
| Sep 10, 2025 | 15.80 | 16.14 | 15.77 | 16.12 | 16.12 | 4.81% | 381 |
| Sep 9, 2025 | 15.09 | 15.38 | 15.09 | 15.38 | 15.38 | 4.63% | 931 |
| Sep 8, 2025 | 14.32 | 14.93 | 14.31 | 14.70 | 14.70 | 2.37% | 2,910 |
| Sep 5, 2025 | 14.45 | 14.45 | 14.36 | 14.36 | 14.36 | -0.69% | 14 |
| Sep 4, 2025 | 14.64 | 14.64 | 14.09 | 14.46 | 14.46 | -3.21% | 2,192 |
| Sep 3, 2025 | 14.39 | 15.16 | 14.36 | 14.94 | 14.94 | 6.64% | 1,792 |
| Sep 2, 2025 | 13.91 | 14.15 | 13.27 | 14.01 | 14.01 | 1.82% | 13,315 |
| Sep 1, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 2.00% | 20 |
| Aug 29, 2025 | 13.88 | 13.88 | 13.49 | 13.49 | 13.49 | -2.74% | 1,510 |
| Aug 28, 2025 | 13.98 | 14.28 | 13.87 | 13.87 | 13.87 | -1.77% | 4,117 |
| Aug 27, 2025 | 14.56 | 14.56 | 14.05 | 14.12 | 14.12 | -2.49% | 2,307 |
| Aug 26, 2025 | 14.58 | 14.58 | 14.48 | 14.48 | 14.48 | -2.29% | 106 |
| Aug 25, 2025 | 14.64 | 14.82 | 14.64 | 14.82 | 14.82 | 4.37% | 2,148 |
| Aug 22, 2025 | 13.62 | 14.20 | 13.60 | 14.20 | 14.20 | 7.01% | 5,605 |
| Aug 21, 2025 | 13.31 | 13.35 | 13.17 | 13.27 | 13.27 | 2.08% | 36 |
| Aug 20, 2025 | 13.10 | 13.10 | 12.81 | 13.00 | 13.00 | -3.56% | 301 |
| Aug 19, 2025 | 13.78 | 13.82 | 13.48 | 13.48 | 13.48 | -0.44% | 23,309 |
| Aug 18, 2025 | 13.66 | 13.66 | 13.38 | 13.54 | 13.54 | 0.97% | 8,438 |
| Aug 15, 2025 | 12.60 | 13.41 | 12.60 | 13.41 | 13.41 | 6.68% | 1,551 |
| Aug 14, 2025 | 12.57 | 12.57 | 12.38 | 12.57 | 12.57 | 2.95% | 513 |
| Aug 13, 2025 | 11.90 | 12.21 | 11.90 | 12.21 | 12.21 | 4.45% | 2,175 |
| Aug 12, 2025 | 11.66 | 11.76 | 11.66 | 11.69 | 11.69 | -0.51% | 1,028 |
| Aug 11, 2025 | 11.56 | 11.77 | 11.48 | 11.75 | 11.75 | -1.84% | 3,766 |
| Aug 8, 2025 | 12.32 | 12.32 | 11.97 | 11.97 | 11.97 | -3.39% | 2,681 |
| Aug 7, 2025 | 11.56 | 12.46 | 11.42 | 12.39 | 12.39 | 3.34% | 8,211 |
| Aug 6, 2025 | 12.62 | 12.62 | 11.95 | 11.99 | 11.99 | -3.46% | 3,665 |
| Aug 5, 2025 | 12.53 | 12.53 | 12.36 | 12.42 | 12.42 | 1.80% | 868 |
| Aug 4, 2025 | 11.90 | 12.28 | 11.90 | 12.20 | 12.20 | 3.74% | 1,724 |
| Aug 1, 2025 | 12.24 | 12.24 | 11.76 | 11.76 | 11.76 | -4.00% | 910 |
| Jul 31, 2025 | 12.39 | 12.39 | 12.16 | 12.25 | 12.25 | 2.08% | 1,607 |
| Jul 30, 2025 | 12.04 | 12.04 | 12.00 | 12.00 | 12.00 | -0.41% | 408 |
| Jul 29, 2025 | 12.03 | 12.06 | 12.03 | 12.05 | 12.05 | -2.03% | 831 |
| Jul 28, 2025 | 12.41 | 12.41 | 12.30 | 12.30 | 12.30 | 1.49% | 162 |
| Jul 25, 2025 | 12.60 | 12.66 | 12.11 | 12.12 | 12.12 | -2.10% | 809 |
| Jul 24, 2025 | 12.50 | 12.67 | 12.38 | 12.38 | 12.38 | -1.51% | 121 |
| Jul 23, 2025 | 12.80 | 12.80 | 12.52 | 12.57 | 12.57 | -1.49% | 823 |
| Jul 22, 2025 | 12.74 | 12.76 | 12.62 | 12.76 | 12.76 | -1.77% | 48 |
| Jul 21, 2025 | 12.68 | 12.99 | 12.68 | 12.99 | 12.99 | 3.01% | 5,530 |
| Jul 18, 2025 | 12.70 | 12.71 | 12.51 | 12.61 | 12.61 | -1.87% | 1,304 |
| Jul 17, 2025 | 12.85 | 12.97 | 12.85 | 12.85 | 12.85 | 2.39% | 789 |
| Jul 16, 2025 | 13.06 | 13.06 | 12.55 | 12.55 | 12.55 | -1.95% | 248 |
| Jul 15, 2025 | 12.86 | 12.87 | 12.80 | 12.80 | 12.80 | -0.08% | 1,316 |
| Jul 14, 2025 | 12.70 | 12.82 | 12.70 | 12.81 | 12.81 | -1.46% | 366 |