Lam Research Corporation (FRA:LAR0)
Germany · Delayed Price · Currency is EUR 202.70
-8.15 (-3.87%)
At close: Nov 13, 2026
FRA:LAR0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 210.00 | 213.90 | 201.50 | 202.70 | 202.70 | -3.87% | 100 |
| Nov 12, 2026 | 207.00 | 210.85 | 203.50 | 210.85 | 210.85 | -3.28% | 224 |
| Nov 11, 2026 | 208.45 | 218.00 | 207.25 | 218.00 | 218.00 | 7.92% | 395 |
| Nov 10, 2026 | 194.22 | 202.00 | 194.22 | 202.00 | 202.00 | 4.48% | 60 |
| Nov 9, 2026 | 176.90 | 195.88 | 174.24 | 193.34 | 193.34 | 7.41% | 655 |
| Nov 6, 2026 | 178.68 | 192.00 | 178.68 | 180.00 | 180.00 | 6.45% | 83 |
| Nov 5, 2026 | 188.00 | 194.18 | 169.10 | 169.10 | 169.10 | -15.15% | 431 |
| Nov 4, 2026 | 206.70 | 207.50 | 199.30 | 199.30 | 199.30 | -5.25% | 160 |
| Nov 3, 2026 | 204.90 | 213.15 | 204.90 | 210.35 | 210.35 | 2.61% | 125 |
| Nov 2, 2026 | 218.80 | 219.70 | 205.00 | 205.00 | 205.00 | -3.53% | 22 |
| Oct 30, 2026 | 217.65 | 218.40 | 212.50 | 212.50 | 212.50 | -6.45% | 110 |
| Oct 29, 2026 | 220.50 | 234.00 | 220.50 | 227.15 | 227.15 | -0.70% | 42 |
| Oct 28, 2026 | 222.40 | 228.75 | 219.20 | 228.75 | 228.75 | 6.42% | 508 |
| Oct 27, 2026 | 209.50 | 217.50 | 209.50 | 214.95 | 214.95 | 0.82% | 266 |
| Oct 26, 2026 | 205.10 | 215.90 | 202.90 | 213.20 | 213.20 | 4.33% | 1,154 |
| Oct 23, 2026 | 209.10 | 212.50 | 200.00 | 204.35 | 204.35 | -0.27% | 912 |
| Oct 22, 2026 | 216.00 | 217.25 | 204.90 | 204.90 | 204.90 | -12.44% | 565 |
| Oct 21, 2026 | 241.00 | 242.00 | 234.00 | 234.00 | 234.00 | -0.85% | 80 |
| Oct 20, 2026 | 238.50 | 240.05 | 236.00 | 236.00 | 236.00 | -3.48% | 141 |
| Oct 19, 2026 | 243.00 | 246.40 | 241.00 | 244.50 | 244.50 | 3.76% | 893 |
| Oct 16, 2026 | 250.15 | 250.15 | 234.05 | 235.65 | 235.65 | -2.34% | 19 |
| Oct 15, 2026 | 251.45 | 252.00 | 240.00 | 241.30 | 241.30 | -5.09% | 179 |
| Oct 14, 2026 | 264.35 | 264.35 | 254.25 | 254.25 | 254.25 | -4.06% | 9 |
| Oct 13, 2026 | 272.40 | 272.45 | 265.00 | 265.00 | 265.00 | -4.68% | 168 |
| Oct 12, 2026 | 284.55 | 284.55 | 275.25 | 278.00 | 278.00 | -1.91% | 60 |
| Oct 9, 2026 | 288.15 | 293.95 | 283.40 | 283.40 | 283.40 | -4.31% | 100 |
| Oct 8, 2026 | 290.30 | 296.15 | 284.75 | 296.15 | 296.15 | 0.73% | 90 |
| Oct 7, 2026 | 294.00 | 295.80 | 289.00 | 294.00 | 294.00 | 0.24% | 135 |
| Oct 6, 2026 | 307.40 | 309.75 | 293.30 | 293.30 | 293.30 | -5.33% | 285 |
| Oct 5, 2026 | 312.20 | 312.20 | 307.20 | 309.80 | 309.80 | -0.23% | 74 |
| Oct 2, 2026 | 302.10 | 311.20 | 302.10 | 310.50 | 310.50 | 3.92% | 105 |
| Oct 1, 2026 | 302.60 | 302.60 | 297.25 | 298.80 | 298.80 | 4.33% | 106 |
| Sep 30, 2026 | 283.45 | 286.40 | 283.45 | 286.40 | 286.40 | 1.22% | 70 |
| Sep 29, 2026 | 274.55 | 287.60 | 274.55 | 282.95 | 282.95 | 2.69% | 441 |
| Sep 28, 2026 | 270.65 | 275.55 | 270.65 | 275.55 | 275.55 | -0.45% | 65 |
| Sep 25, 2026 | 271.45 | 276.80 | 271.45 | 276.80 | 276.80 | 3.85% | 10 |
| Sep 24, 2026 | 266.55 | 266.55 | 266.55 | 266.55 | 266.55 | -0.36% | - |
| Sep 23, 2026 | 270.35 | 270.95 | 267.30 | 267.50 | 267.50 | 3.00% | 136 |
| Sep 22, 2026 | 260.65 | 260.65 | 260.00 | 260.00 | 259.71 | -1.57% | 29 |
| Sep 21, 2026 | 252.50 | 264.15 | 252.50 | 264.15 | 263.86 | 6.94% | 177 |
| Sep 18, 2026 | 232.60 | 247.00 | 232.60 | 247.00 | 246.73 | 4.55% | 91 |
| Sep 17, 2026 | 236.65 | 240.10 | 236.25 | 236.25 | 235.99 | 0.32% | 48 |
| Sep 16, 2026 | 238.00 | 239.40 | 235.50 | 235.50 | 235.24 | -3.09% | 6 |
| Sep 15, 2026 | 239.00 | 243.00 | 237.00 | 243.00 | 242.73 | 1.25% | 45 |
| Sep 14, 2026 | 253.00 | 253.00 | 238.00 | 240.00 | 239.73 | -6.99% | 128 |
| Sep 11, 2026 | 260.10 | 261.20 | 258.05 | 258.05 | 257.76 | -2.70% | 3,433 |
| Sep 10, 2026 | 271.75 | 271.75 | 261.40 | 265.20 | 264.91 | -4.36% | 74 |
| Sep 9, 2026 | 277.30 | 277.30 | 277.30 | 277.30 | 276.99 | 0.54% | - |
| Sep 8, 2026 | 267.30 | 275.80 | 265.10 | 275.80 | 275.49 | 3.20% | 96 |
| Sep 7, 2026 | 264.05 | 269.00 | 264.05 | 267.25 | 266.95 | 2.28% | 23 |