Lam Research Corporation (FRA:LAR0)
Germany · Delayed Price · Currency is EUR 261.10
-17.90 (-6.42%)
Last updated: Jul 17, 2026, 3:41 PM CET
FRA:LAR0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 336.95 | 337.90 | 320.00 | 320.00 | 319.78 | -4.76% | 328 |
| Jun 15, 2026 | 331.25 | 336.60 | 327.95 | 336.00 | 335.77 | 4.35% | 1,476 |
| Jun 12, 2026 | 312.30 | 322.00 | 305.00 | 322.00 | 321.78 | 4.61% | 600 |
| Jun 11, 2026 | 283.50 | 310.35 | 283.50 | 307.80 | 307.59 | 10.46% | 342 |
| Jun 10, 2026 | 278.10 | 296.90 | 273.95 | 278.65 | 278.46 | 0.11% | 528 |
| Jun 9, 2026 | 285.40 | 301.30 | 265.90 | 278.35 | 278.16 | -1.29% | 428 |
| Jun 8, 2026 | 261.50 | 284.70 | 261.50 | 282.00 | 281.80 | 7.55% | 173 |
| Jun 5, 2026 | 283.05 | 285.30 | 262.20 | 262.20 | 262.02 | -10.22% | 316 |
| Jun 4, 2026 | 295.75 | 299.40 | 281.90 | 292.05 | 291.85 | -0.88% | 444 |
| Jun 3, 2026 | 290.00 | 295.00 | 286.50 | 294.65 | 294.45 | 3.13% | 98 |
| Jun 2, 2026 | 269.70 | 285.70 | 269.70 | 285.70 | 285.50 | 3.33% | 458 |
| Jun 1, 2026 | 273.50 | 276.50 | 268.25 | 276.50 | 276.31 | 1.13% | 44 |
| May 29, 2026 | 273.05 | 275.50 | 273.05 | 273.40 | 273.21 | -0.69% | 163 |
| May 28, 2026 | 271.95 | 277.30 | 264.95 | 275.30 | 275.11 | 0.66% | 422 |
| May 27, 2026 | 279.95 | 289.90 | 273.00 | 273.50 | 273.31 | -2.02% | 186 |
| May 26, 2026 | 269.00 | 279.15 | 266.10 | 279.15 | 278.96 | 1.95% | 541 |
| May 25, 2026 | 265.95 | 273.80 | 265.95 | 273.80 | 273.61 | 3.77% | 117 |
| May 22, 2026 | 264.95 | 268.00 | 260.65 | 263.85 | 263.67 | 4.12% | 202 |
| May 21, 2026 | 253.70 | 254.00 | 248.95 | 253.40 | 253.22 | 2.10% | 82 |
| May 20, 2026 | 235.35 | 248.20 | 235.35 | 248.20 | 248.03 | 8.12% | 284 |
| May 19, 2026 | 235.90 | 236.20 | 229.55 | 229.55 | 229.39 | -3.55% | 100 |
| May 18, 2026 | 240.20 | 253.95 | 235.40 | 238.00 | 237.84 | -3.76% | 273 |
| May 15, 2026 | 248.90 | 254.85 | 243.30 | 247.30 | 247.13 | -2.06% | 189 |
| May 14, 2026 | 252.05 | 252.50 | 252.05 | 252.50 | 252.33 | -0.98% | 5 |
| May 13, 2026 | 247.50 | 255.00 | 247.50 | 255.00 | 254.82 | 5.90% | 161 |
| May 12, 2026 | 249.00 | 251.45 | 240.80 | 240.80 | 240.63 | -3.74% | 266 |
| May 11, 2026 | 252.25 | 252.25 | 247.00 | 250.15 | 249.98 | 0.60% | 192 |