Lam Research Corporation (FRA:LAR0)
Germany · Delayed Price · Currency is EUR 204.35
-0.55 (-0.27%)
At close: Oct 23, 2026
FRA:LAR0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2026 | 257.40 | 261.30 | 255.75 | 261.30 | 261.01 | 6.18% | 95 |
| Sep 3, 2026 | 247.70 | 251.10 | 239.00 | 246.10 | 245.83 | -0.71% | 298 |
| Sep 2, 2026 | 249.00 | 251.35 | 247.85 | 247.85 | 247.58 | -1.10% | 14 |
| Sep 1, 2026 | 258.90 | 261.15 | 250.60 | 250.60 | 250.32 | -2.77% | 244 |
| Aug 31, 2026 | 264.00 | 265.00 | 257.00 | 257.75 | 257.46 | -3.46% | 270 |
| Aug 28, 2026 | 271.30 | 271.30 | 267.00 | 267.00 | 266.70 | -0.76% | 24 |
| Aug 27, 2026 | 272.35 | 275.40 | 269.05 | 269.05 | 268.75 | 0.92% | 61 |
| Aug 26, 2026 | 268.15 | 270.15 | 266.60 | 266.60 | 266.30 | -1.22% | 70 |
| Aug 25, 2026 | 269.00 | 273.90 | 269.00 | 269.90 | 269.60 | 3.31% | 54 |
| Aug 24, 2026 | 260.75 | 263.70 | 255.40 | 261.25 | 260.96 | -1.79% | 64 |
| Aug 21, 2026 | 267.55 | 273.00 | 262.20 | 266.00 | 265.70 | 1.72% | 83 |
| Aug 20, 2026 | 266.70 | 266.80 | 260.00 | 261.50 | 261.21 | -4.32% | 110 |
| Aug 19, 2026 | 277.80 | 285.75 | 272.40 | 273.30 | 273.00 | -1.41% | 113 |
| Aug 18, 2026 | 289.00 | 291.30 | 277.20 | 277.20 | 276.89 | -6.67% | 103 |
| Aug 17, 2026 | 287.00 | 297.00 | 287.00 | 297.00 | 296.67 | 2.03% | 324 |