Lyft, Inc. (ETR:LY0)
Germany · Delayed Price · Currency is EUR 17.85
-0.74 (-3.99%)
Nov 7, 2025, 5:35 PM CET
Lyft, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 18.08 | 18.18 | 17.78 | 17.85 | 17.85 | -4.03% | 713 |
| Nov 6, 2025 | 17.25 | 18.82 | 17.25 | 18.60 | 18.60 | 6.29% | 2,457 |
| Nov 5, 2025 | 17.12 | 17.53 | 17.12 | 17.50 | 17.50 | 0.63% | 116 |
| Nov 4, 2025 | 17.82 | 17.82 | 17.12 | 17.39 | 17.39 | -4.45% | 5,226 |
| Nov 3, 2025 | 17.67 | 18.20 | 17.29 | 18.20 | 18.20 | 3.00% | 359 |
| Oct 31, 2025 | 17.44 | 17.75 | 17.44 | 17.67 | 17.67 | 1.49% | 830 |
| Oct 30, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.12% | 4,813 |
| Oct 29, 2025 | 17.25 | 17.39 | 17.10 | 17.39 | 17.39 | -0.86% | 4,813 |
| Oct 28, 2025 | 17.84 | 17.88 | 17.45 | 17.54 | 17.54 | 0.52% | 2,943 |
| Oct 27, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.96% | 48 |
| Oct 24, 2025 | 17.98 | 17.98 | 17.62 | 17.62 | 17.62 | 0.23% | 48 |
| Oct 23, 2025 | 17.64 | 17.64 | 17.58 | 17.58 | 17.58 | 2.03% | 49 |
| Oct 22, 2025 | 17.60 | 17.60 | 17.23 | 17.23 | 17.23 | -3.04% | 619 |
| Oct 21, 2025 | 17.48 | 17.84 | 17.27 | 17.77 | 17.77 | 3.25% | 3,756 |
| Oct 20, 2025 | 16.92 | 17.27 | 16.87 | 17.21 | 17.21 | 2.99% | 350 |
| Oct 17, 2025 | 16.42 | 17.01 | 16.41 | 16.71 | 16.71 | -2.79% | 559 |
| Oct 16, 2025 | 17.09 | 17.40 | 17.09 | 17.19 | 17.19 | -0.69% | 1,097 |
| Oct 15, 2025 | 17.45 | 17.45 | 17.31 | 17.31 | 17.31 | -1.93% | 510 |
| Oct 14, 2025 | 17.10 | 17.65 | 16.98 | 17.65 | 17.65 | 5.00% | 772 |
| Oct 13, 2025 | 17.04 | 17.04 | 16.77 | 16.81 | 16.81 | 1.76% | 4,030 |
| Oct 10, 2025 | 17.02 | 17.15 | 16.52 | 16.52 | 16.52 | -6.35% | 1,411 |
| Oct 9, 2025 | 18.20 | 18.71 | 17.64 | 17.64 | 17.64 | -2.33% | 2,057 |
| Oct 8, 2025 | 18.27 | 18.34 | 18.01 | 18.06 | 18.06 | 1.57% | 449 |
| Oct 7, 2025 | 18.89 | 18.89 | 17.78 | 17.78 | 17.78 | -4.82% | 1,422 |
| Oct 6, 2025 | 18.95 | 18.95 | 18.68 | 18.68 | 18.68 | -1.48% | 3,067 |
| Oct 3, 2025 | 19.32 | 19.44 | 18.93 | 18.96 | 18.96 | 1.72% | 452 |
| Oct 2, 2025 | 18.74 | 18.74 | 18.55 | 18.64 | 18.64 | -0.05% | 881 |
| Oct 1, 2025 | 18.64 | 18.68 | 18.64 | 18.65 | 18.65 | -0.48% | 364 |
| Sep 30, 2025 | 19.66 | 19.75 | 18.64 | 18.74 | 18.74 | -2.40% | 11,726 |
| Sep 29, 2025 | 18.79 | 19.20 | 18.56 | 19.20 | 19.20 | 4.01% | 10,153 |
| Sep 26, 2025 | 18.60 | 18.60 | 18.34 | 18.46 | 18.46 | -0.86% | 1,152 |
| Sep 25, 2025 | 18.67 | 18.94 | 18.31 | 18.62 | 18.62 | -1.85% | 16,194 |
| Sep 24, 2025 | 18.87 | 19.13 | 18.85 | 18.97 | 18.97 | -1.61% | 2,056 |
| Sep 23, 2025 | 19.23 | 19.31 | 19.13 | 19.28 | 19.28 | -0.16% | 482 |
| Sep 22, 2025 | 18.91 | 19.51 | 18.91 | 19.31 | 19.31 | 2.66% | 2,296 |
| 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 |