Lam Research Corporation (FRA:LAR0)
Germany · Delayed Price · Currency is EUR 292.80
+7.10 (2.49%)
Last updated: Jun 3, 2026, 11:50 AM CET
FRA:LAR0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 269.70 | 285.70 | 269.70 | 285.70 | 285.70 | 3.33% | 458 |
| Jun 1, 2026 | 273.50 | 276.50 | 268.25 | 276.50 | 276.50 | 1.13% | 44 |
| May 29, 2026 | 273.05 | 275.50 | 273.05 | 273.40 | 273.40 | -0.69% | 163 |
| May 28, 2026 | 271.95 | 277.30 | 264.95 | 275.30 | 275.30 | 0.66% | 422 |
| May 27, 2026 | 279.95 | 289.90 | 273.00 | 273.50 | 273.50 | -2.02% | 186 |
| May 26, 2026 | 269.00 | 279.15 | 266.10 | 279.15 | 279.15 | 1.95% | 541 |
| May 25, 2026 | 265.95 | 273.80 | 265.95 | 273.80 | 273.80 | 3.77% | 117 |
| May 22, 2026 | 264.95 | 268.00 | 260.65 | 263.85 | 263.85 | 4.12% | 202 |
| May 21, 2026 | 253.70 | 254.00 | 248.95 | 253.40 | 253.40 | 2.10% | 82 |
| May 20, 2026 | 235.35 | 248.20 | 235.35 | 248.20 | 248.20 | 8.12% | 284 |
| May 19, 2026 | 235.90 | 236.20 | 229.55 | 229.55 | 229.55 | -3.55% | 100 |
| May 18, 2026 | 240.20 | 253.95 | 235.40 | 238.00 | 238.00 | -3.76% | 273 |
| May 15, 2026 | 248.90 | 254.85 | 243.30 | 247.30 | 247.30 | -2.06% | 189 |
| May 14, 2026 | 252.05 | 252.50 | 252.05 | 252.50 | 252.50 | -0.98% | 5 |
| May 13, 2026 | 247.50 | 255.00 | 247.50 | 255.00 | 255.00 | 5.90% | 161 |
| May 12, 2026 | 249.00 | 251.45 | 240.80 | 240.80 | 240.80 | -3.74% | 266 |
| May 11, 2026 | 252.25 | 252.25 | 247.00 | 250.15 | 250.15 | 0.60% | 192 |
| May 8, 2026 | 245.05 | 248.65 | 245.05 | 248.65 | 248.65 | 2.66% | 1 |
| May 7, 2026 | 252.15 | 255.45 | 242.20 | 242.20 | 242.20 | -4.27% | 671 |
| May 6, 2026 | 236.00 | 253.00 | 236.00 | 253.00 | 253.00 | 6.48% | 470 |
| May 5, 2026 | 222.45 | 237.60 | 222.45 | 237.60 | 237.60 | 8.00% | 269 |
| May 4, 2026 | 219.85 | 222.30 | 219.85 | 220.00 | 220.00 | -0.56% | 65 |
| Apr 30, 2026 | 209.35 | 221.25 | 208.00 | 221.25 | 221.25 | 4.34% | 316 |
| Apr 29, 2026 | 214.60 | 217.95 | 212.05 | 212.05 | 212.05 | 0.02% | 242 |
| Apr 28, 2026 | 219.25 | 219.25 | 207.30 | 212.00 | 212.00 | -5.10% | 285 |
| Apr 27, 2026 | 231.80 | 231.85 | 220.00 | 223.40 | 223.40 | -3.71% | 145 |
| Apr 24, 2026 | 224.80 | 234.50 | 224.80 | 232.00 | 232.00 | 3.83% | 86 |
| Apr 23, 2026 | 227.90 | 231.90 | 223.45 | 223.45 | 223.45 | -0.45% | 607 |
| Apr 22, 2026 | 221.40 | 225.40 | 221.25 | 224.45 | 224.45 | 2.40% | 65 |
| Apr 21, 2026 | 223.20 | 225.45 | 219.20 | 219.20 | 219.20 | -2.84% | 75 |
| Apr 20, 2026 | 223.20 | 225.60 | 223.20 | 225.60 | 225.60 | -0.79% | 80 |
| Apr 17, 2026 | 223.05 | 227.40 | 220.90 | 227.40 | 227.40 | 2.23% | 148 |
| Apr 16, 2026 | 228.60 | 229.00 | 221.50 | 222.45 | 222.45 | 2.42% | 82 |
| Apr 15, 2026 | 227.35 | 227.35 | 217.20 | 217.20 | 217.20 | -6.40% | 75 |
| Apr 14, 2026 | 228.35 | 232.25 | 226.60 | 232.05 | 232.05 | 3.64% | 344 |
| Apr 13, 2026 | 222.20 | 225.00 | 220.75 | 223.90 | 223.90 | 0.36% | 90 |
| Apr 10, 2026 | 219.85 | 226.10 | 219.85 | 223.10 | 223.10 | 1.41% | 143 |
| Apr 9, 2026 | 208.05 | 220.00 | 207.75 | 220.00 | 220.00 | 4.46% | 832 |
| Apr 8, 2026 | 201.00 | 213.15 | 201.00 | 210.60 | 210.60 | 10.85% | 366 |
| Apr 7, 2026 | 191.42 | 191.42 | 189.98 | 189.98 | 189.98 | 1.20% | 30 |
| 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 |