Lam Research Corporation (FRA:LAR0)
Germany · Delayed Price · Currency is EUR 266.60
-3.30 (-1.22%)
Last updated: Aug 26, 2026, 5:11 PM CET
FRA:LAR0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 269.00 | 273.90 | 269.00 | 269.90 | 269.90 | 3.31% | 54 |
| Aug 24, 2026 | 260.75 | 263.70 | 255.40 | 261.25 | 261.25 | -1.79% | 64 |
| Aug 21, 2026 | 267.55 | 273.00 | 262.20 | 266.00 | 266.00 | 1.72% | 83 |
| Aug 20, 2026 | 266.70 | 266.80 | 260.00 | 261.50 | 261.50 | -4.32% | 110 |
| Aug 19, 2026 | 277.80 | 285.75 | 272.40 | 273.30 | 273.30 | -1.41% | 113 |
| Aug 18, 2026 | 289.00 | 291.30 | 277.20 | 277.20 | 277.20 | -6.67% | 103 |
| Aug 17, 2026 | 287.00 | 297.00 | 287.00 | 297.00 | 297.00 | 2.03% | 324 |
| Aug 14, 2026 | 288.05 | 292.10 | 288.05 | 291.10 | 291.10 | -1.14% | 40 |
| Aug 13, 2026 | 285.75 | 300.35 | 281.80 | 294.45 | 294.45 | 3.64% | 206 |
| Aug 12, 2026 | 271.30 | 284.10 | 271.30 | 284.10 | 284.10 | 5.34% | 32 |
| Aug 11, 2026 | 267.05 | 272.10 | 267.05 | 269.70 | 269.70 | 1.41% | 32 |
| Aug 10, 2026 | 271.60 | 276.95 | 264.25 | 265.95 | 265.95 | -1.08% | 300 |
| Aug 7, 2026 | 267.15 | 271.00 | 267.15 | 268.85 | 268.85 | 3.13% | 10 |
| Aug 6, 2026 | 265.00 | 266.90 | 260.70 | 260.70 | 260.70 | -4.40% | 15 |
| Aug 5, 2026 | 278.55 | 281.55 | 272.70 | 272.70 | 272.70 | 0.63% | 113 |
| Aug 4, 2026 | 258.00 | 271.00 | 258.00 | 271.00 | 271.00 | 6.78% | 174 |
| Aug 3, 2026 | 260.95 | 260.95 | 244.00 | 253.80 | 253.80 | -2.38% | 91 |
| Jul 31, 2026 | 272.00 | 272.95 | 260.00 | 260.00 | 260.00 | -0.84% | 263 |
| Jul 30, 2026 | 237.00 | 268.15 | 232.25 | 262.20 | 262.20 | 19.21% | 428 |
| Jul 29, 2026 | 227.50 | 236.80 | 219.95 | 219.95 | 219.95 | -7.06% | 482 |
| Jul 28, 2026 | 246.45 | 247.45 | 227.80 | 236.65 | 236.65 | -4.46% | 994 |
| Jul 27, 2026 | 278.55 | 278.55 | 247.70 | 247.70 | 247.70 | -9.78% | 383 |
| Jul 24, 2026 | 279.15 | 279.15 | 273.50 | 274.55 | 274.55 | -1.75% | 30 |
| Jul 23, 2026 | 280.70 | 282.75 | 276.30 | 279.45 | 279.45 | 0.38% | 145 |
| Jul 22, 2026 | 276.05 | 278.40 | 275.70 | 278.40 | 278.40 | -1.64% | 118 |
| Jul 21, 2026 | 280.70 | 285.90 | 276.45 | 283.05 | 283.05 | 5.62% | 120 |
| Jul 20, 2026 | 278.70 | 283.55 | 268.00 | 268.00 | 268.00 | 2.64% | 186 |
| Jul 17, 2026 | 268.00 | 271.55 | 261.10 | 261.10 | 261.10 | -6.42% | 1,363 |
| Jul 16, 2026 | 298.15 | 301.15 | 276.00 | 279.00 | 279.00 | -1.06% | 136 |
| Jul 15, 2026 | 316.50 | 317.00 | 282.00 | 282.00 | 282.00 | -7.84% | 176 |
| Jul 14, 2026 | 300.00 | 306.00 | 296.60 | 306.00 | 306.00 | 6.75% | 35 |
| Jul 13, 2026 | 292.20 | 296.90 | 286.65 | 286.65 | 286.65 | -7.98% | 135 |
| Jul 10, 2026 | 306.05 | 311.50 | 303.40 | 311.50 | 311.50 | 0.23% | 201 |
| Jul 9, 2026 | 296.00 | 323.70 | 296.00 | 310.80 | 310.80 | 6.26% | 201 |
| Jul 8, 2026 | 283.30 | 292.50 | 272.80 | 292.50 | 292.50 | 2.27% | 171 |
| Jul 7, 2026 | 295.20 | 296.00 | 275.00 | 286.00 | 286.00 | -9.15% | 2,589 |
| Jul 6, 2026 | 320.85 | 320.90 | 312.00 | 314.80 | 314.80 | -3.72% | 688 |
| Jul 3, 2026 | 323.95 | 329.80 | 322.40 | 326.95 | 326.95 | 8.98% | 156 |
| Jul 2, 2026 | 338.35 | 339.20 | 300.00 | 300.00 | 300.00 | -11.76% | 485 |
| Jul 1, 2026 | 375.00 | 378.30 | 340.00 | 340.00 | 340.00 | -10.87% | 287 |
| Jun 30, 2026 | 373.05 | 381.45 | 364.30 | 381.45 | 381.45 | 5.77% | 168 |
| Jun 29, 2026 | 337.20 | 360.65 | 335.00 | 360.65 | 360.65 | 7.46% | 299 |
| Jun 26, 2026 | 340.70 | 345.15 | 333.30 | 335.60 | 335.60 | -0.74% | 202 |
| Jun 25, 2026 | 355.20 | 355.20 | 336.20 | 338.10 | 338.10 | 3.39% | 174 |
| Jun 24, 2026 | 331.50 | 336.45 | 317.10 | 327.00 | 327.00 | 0.46% | 626 |
| Jun 23, 2026 | 348.05 | 348.05 | 320.00 | 325.50 | 325.50 | -6.16% | 1,061 |
| Jun 22, 2026 | 339.10 | 351.25 | 339.10 | 346.85 | 346.85 | 3.20% | 155 |
| Jun 19, 2026 | 335.30 | 339.75 | 330.00 | 336.10 | 336.10 | -2.72% | 276 |
| Jun 18, 2026 | 335.75 | 347.50 | 335.75 | 345.50 | 345.50 | 2.11% | 132 |
| Jun 17, 2026 | 323.50 | 338.35 | 322.50 | 338.35 | 338.35 | 5.81% | 176 |