Lam Research Corporation (FRA:LAR0)
Germany · Delayed Price · Currency is EUR 187.72
-5.92 (-3.06%)
Last updated: Apr 2, 2026, 6:33 PM CET
FRA:LAR0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 184.02 | 187.72 | 184.02 | 187.72 | 187.72 | -3.06% | 79 |
| Apr 1, 2026 | 186.80 | 193.64 | 186.80 | 193.64 | 193.64 | 4.72% | 43 |
| Mar 31, 2026 | 174.30 | 184.92 | 174.30 | 184.92 | 184.92 | 6.17% | 71 |
| Mar 30, 2026 | 184.00 | 188.30 | 174.18 | 174.18 | 174.18 | -6.76% | 150 |
| Mar 27, 2026 | 183.96 | 186.80 | 179.00 | 186.80 | 186.80 | -0.95% | 80 |
| Mar 26, 2026 | 201.60 | 201.60 | 186.00 | 188.60 | 188.60 | -6.49% | 97 |
| Mar 25, 2026 | 207.55 | 212.10 | 198.50 | 201.70 | 201.70 | -2.65% | 117 |
| Mar 24, 2026 | 200.45 | 207.20 | 200.45 | 207.20 | 207.20 | 2.98% | 71 |
| Mar 23, 2026 | 194.00 | 205.00 | 192.98 | 201.20 | 201.20 | 2.32% | 223 |
| Mar 20, 2026 | 201.25 | 201.85 | 196.64 | 196.64 | 196.64 | -0.14% | 295 |
| Mar 19, 2026 | 196.00 | 196.92 | 188.00 | 196.92 | 196.92 | -1.00% | 25 |
| Mar 18, 2026 | 198.32 | 201.60 | 195.82 | 198.90 | 198.90 | 2.20% | 104 |
| Mar 17, 2026 | 191.30 | 194.62 | 190.90 | 194.62 | 194.62 | 2.71% | 31 |
| Mar 16, 2026 | 185.50 | 192.00 | 185.50 | 189.48 | 189.48 | 1.33% | 680 |
| Mar 13, 2026 | 182.50 | 187.00 | 181.62 | 187.00 | 187.00 | 2.47% | 50 |
| Mar 12, 2026 | 188.00 | 188.00 | 182.12 | 182.50 | 182.50 | -4.63% | 130 |
| Mar 11, 2026 | 187.10 | 191.52 | 187.10 | 191.36 | 191.36 | 2.21% | 56 |
| Mar 10, 2026 | 182.14 | 189.44 | 182.14 | 187.22 | 187.22 | 3.23% | 334 |
| Mar 9, 2026 | 164.00 | 181.36 | 164.00 | 181.36 | 181.36 | 3.63% | 423 |
| Mar 6, 2026 | 186.02 | 186.02 | 175.00 | 175.00 | 175.00 | -3.87% | 78 |
| Mar 5, 2026 | 190.86 | 190.86 | 182.04 | 182.04 | 182.04 | -5.68% | 110 |
| Mar 4, 2026 | 181.78 | 193.00 | 181.78 | 193.00 | 193.00 | 3.65% | 149 |
| Mar 3, 2026 | 192.08 | 192.08 | 184.94 | 186.20 | 185.98 | -5.16% | 383 |
| Mar 2, 2026 | 191.86 | 196.50 | 191.18 | 196.34 | 196.10 | -2.68% | 356 |
| Feb 27, 2026 | 199.00 | 203.90 | 198.10 | 201.75 | 201.51 | 1.13% | 188 |
| Feb 26, 2026 | 213.65 | 214.75 | 199.50 | 199.50 | 199.26 | -5.45% | 132 |
| Feb 25, 2026 | 206.15 | 216.00 | 206.15 | 211.00 | 210.75 | 1.03% | 294 |
| Feb 24, 2026 | 205.45 | 210.55 | 203.75 | 208.85 | 208.60 | 3.01% | 248 |
| Feb 23, 2026 | 202.85 | 210.45 | 202.75 | 202.75 | 202.51 | -0.44% | 221 |
| Feb 20, 2026 | 202.55 | 207.90 | 202.45 | 203.65 | 203.40 | 2.24% | 154 |
| Feb 19, 2026 | 206.05 | 206.05 | 196.48 | 199.18 | 198.94 | -0.33% | 67 |
| Feb 18, 2026 | 197.56 | 203.60 | 197.56 | 199.84 | 199.60 | -0.28% | 245 |
| Feb 17, 2026 | 196.52 | 200.40 | 196.52 | 200.40 | 200.16 | -0.96% | 105 |
| Feb 16, 2026 | 200.60 | 202.35 | 200.00 | 202.35 | 202.11 | 0.07% | 61 |
| Feb 13, 2026 | 200.00 | 202.20 | 198.48 | 202.20 | 201.96 | 1.31% | 85 |
| Feb 12, 2026 | 201.00 | 203.00 | 199.58 | 199.58 | 199.34 | 1.10% | 80 |
| Feb 11, 2026 | 192.52 | 201.30 | 187.80 | 197.40 | 197.16 | 4.94% | 387 |
| Feb 10, 2026 | 192.00 | 195.98 | 186.00 | 188.10 | 187.87 | -2.11% | 527 |
| Feb 9, 2026 | 198.10 | 198.10 | 192.16 | 192.16 | 191.93 | -1.66% | 41 |
| Feb 6, 2026 | 181.30 | 197.42 | 181.30 | 195.40 | 195.16 | 10.41% | 137 |
| Feb 5, 2026 | 180.00 | 186.48 | 176.78 | 176.98 | 176.77 | -1.96% | 1,021 |
| Feb 4, 2026 | 196.02 | 196.02 | 173.62 | 180.52 | 180.30 | -7.42% | 1,911 |
| Feb 3, 2026 | 204.00 | 205.50 | 192.00 | 194.98 | 194.75 | -4.79% | 76 |
| Feb 2, 2026 | 188.00 | 205.25 | 187.80 | 204.80 | 204.55 | 3.43% | 483 |
| Jan 30, 2026 | 204.00 | 208.05 | 195.00 | 198.00 | 197.76 | -2.32% | 454 |
| Jan 29, 2026 | 206.95 | 213.50 | 201.00 | 202.70 | 202.46 | 0.27% | 589 |
| Jan 28, 2026 | 210.00 | 211.60 | 198.12 | 202.15 | 201.91 | 1.35% | 680 |
| Jan 27, 2026 | 190.64 | 200.20 | 189.84 | 199.46 | 199.22 | 7.12% | 195 |
| Jan 26, 2026 | 181.76 | 186.20 | 181.76 | 186.20 | 185.98 | -0.45% | 364 |
| Jan 23, 2026 | 188.50 | 188.50 | 182.12 | 187.04 | 186.81 | -2.00% | 133 |