Lyft, Inc. (ETR:LY0)
Germany · Delayed Price · Currency is EUR 11.85
+0.50 (4.41%)
May 22, 2026, 5:35 PM CET
ETR:LY0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.67% | 8 |
| Sep 3, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.01% | - |
| Sep 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.42% | - |
| Sep 1, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -2.03% | 625 |
| Aug 31, 2026 | 15.00 | 15.00 | 14.75 | 14.75 | 14.75 | -3.59% | 176 |
| Aug 28, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.34% | - |
| Aug 27, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.67% | - |
| Aug 26, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.67% | - |
| Aug 25, 2026 | 15.15 | 15.15 | 14.95 | 14.95 | 14.95 | -0.99% | 50 |
| Aug 24, 2026 | 15.25 | 15.25 | 15.10 | 15.10 | 15.10 | 0.67% | 500 |
| Aug 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.01% | - |
| Aug 20, 2026 | 14.75 | 14.85 | 14.75 | 14.85 | 14.85 | - | 2,020 |
| Aug 19, 2026 | 15.00 | 15.00 | 14.85 | 14.85 | 14.85 | -0.67% | 2 |
| Aug 18, 2026 | 15.05 | 15.05 | 14.95 | 14.95 | 14.95 | -0.66% | 69 |
| Aug 17, 2026 | 15.00 | 15.05 | 15.00 | 15.05 | 15.05 | 3.79% | 185 |
| Aug 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Aug 12, 2026 | 14.90 | 14.90 | 14.40 | 14.40 | 14.40 | -2.70% | 2,522 |
| Aug 10, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Aug 7, 2026 | 14.10 | 14.80 | 14.10 | 14.80 | 14.80 | 4.96% | 286 |
| Aug 6, 2026 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | -1.40% | 266 |
| Aug 5, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | - | 4 |
| Aug 4, 2026 | 14.20 | 14.30 | 14.05 | 14.30 | 14.30 | 6.72% | 1,435 |
| Jul 31, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.13% | - |
| Jul 30, 2026 | 13.50 | 13.50 | 13.25 | 13.25 | 13.25 | -1.12% | 347 |
| Jul 29, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.37% | 281 |
| Jul 28, 2026 | 13.25 | 13.45 | 13.25 | 13.45 | 13.45 | 9.80% | 1,018 |
| Jul 24, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -9.59% | 243 |
| Jul 21, 2026 | 13.60 | 13.60 | 13.55 | 13.55 | 13.55 | -0.37% | 40 |
| Jul 20, 2026 | 13.35 | 13.60 | 13.35 | 13.60 | 13.60 | 0.74% | 2,728 |
| Jul 17, 2026 | 13.75 | 13.80 | 13.50 | 13.50 | 13.50 | -3.91% | 635 |
| Jul 16, 2026 | 14.10 | 14.10 | 14.05 | 14.05 | 14.05 | 4.07% | 14 |
| Jul 14, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -2.53% | 1 |
| Jul 13, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 1.84% | 441 |
| Jul 10, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.03% | 3 |
| Jul 9, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 654 |
| Jul 8, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Jul 7, 2026 | 13.35 | 13.65 | 13.35 | 13.50 | 13.50 | -0.37% | 27 |
| Jul 6, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 14.35% | - |
| May 22, 2026 | 11.70 | 11.85 | 11.55 | 11.85 | 11.85 | 4.41% | 707 |
| May 21, 2026 | 11.35 | 11.50 | 11.30 | 11.35 | 11.35 | - | 71 |
| May 20, 2026 | 11.35 | 11.40 | 11.10 | 11.35 | 11.35 | -0.87% | 3,040 |
| May 19, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 2.69% | - |
| May 18, 2026 | 11.25 | 11.25 | 11.15 | 11.15 | 11.15 | - | 339 |
| May 15, 2026 | 11.30 | 11.30 | 11.00 | 11.15 | 11.15 | -2.19% | 3,118 |
| May 14, 2026 | 11.65 | 11.65 | 11.40 | 11.40 | 11.40 | -1.30% | 96 |
| May 13, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.43% | 24 |
| May 12, 2026 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -4.13% | 1,497 |
| May 11, 2026 | 12.25 | 12.45 | 12.10 | 12.10 | 12.10 | 2.54% | 661 |
| May 8, 2026 | 11.85 | 11.95 | 11.80 | 11.80 | 11.80 | -2.88% | 1,619 |
| May 7, 2026 | 12.25 | 12.30 | 12.05 | 12.15 | 12.15 | - | 350 |