Lam Research Corporation (FRA:LAR0)
Germany · Delayed Price · Currency is EUR 252.05
-2.95 (-1.16%)
Last updated: May 14, 2026, 8:16 AM CET
FRA:LAR0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 247.50 | 253.90 | 247.50 | 253.90 | - | 5.44% | - |
| 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 |
| 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 |