Lyft, Inc. (ETR:LY0)
Germany · Delayed Price · Currency is EUR 13.95
+0.05 (0.36%)
At close: Oct 8, 2026
ETR:LY0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 13.95 | 13.95 | 13.90 | 13.95 | 13.95 | 0.36% | - |
| Oct 7, 2026 | 14.05 | 14.05 | 13.90 | 13.90 | 13.90 | - | - |
| Oct 6, 2026 | 14.05 | 14.05 | 13.90 | 13.90 | 13.90 | - | 1 |
| Oct 5, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 2.58% | - |
| Oct 2, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 2.65% | - |
| Oct 1, 2026 | 13.35 | 13.35 | 13.20 | 13.20 | 13.20 | -1.12% | - |
| Sep 30, 2026 | 13.30 | 13.35 | 13.30 | 13.35 | 13.35 | - | - |
| Sep 29, 2026 | 13.05 | 13.35 | 13.05 | 13.35 | 13.35 | 3.49% | - |
| Sep 28, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Sep 25, 2026 | 12.95 | 13.10 | 12.95 | 13.10 | 13.10 | 2.34% | - |
| Sep 24, 2026 | 12.95 | 12.95 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Sep 23, 2026 | 13.05 | 13.10 | 12.85 | 13.10 | 13.10 | -0.38% | 742 |
| Sep 22, 2026 | 13.35 | 13.40 | 13.05 | 13.15 | 13.15 | -0.75% | 19 |
| Sep 21, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 69 |
| Sep 18, 2026 | 13.55 | 13.55 | 13.25 | 13.25 | 13.25 | -1.12% | 139 |
| Sep 17, 2026 | 13.85 | 13.85 | 13.40 | 13.40 | 13.40 | -1.11% | 188 |
| Sep 16, 2026 | 13.65 | 13.70 | 13.55 | 13.55 | 13.55 | -0.73% | - |
| Sep 15, 2026 | 13.75 | 13.75 | 13.60 | 13.65 | 13.65 | 0.74% | 600 |
| Sep 14, 2026 | 13.20 | 13.55 | 13.20 | 13.55 | 13.55 | 5.04% | 277 |
| Sep 11, 2026 | 13.00 | 13.10 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Sep 10, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -3.03% | - |
| Sep 9, 2026 | 14.00 | 14.05 | 13.20 | 13.20 | 13.20 | -5.04% | 1,815 |
| Sep 8, 2026 | 14.30 | 14.35 | 13.90 | 13.90 | 13.90 | -1.77% | 30 |
| Sep 7, 2026 | 14.45 | 14.45 | 14.15 | 14.15 | 14.15 | -3.74% | - |
| 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 |