Lam Research Corporation (FRA:LAR0)
Germany · Delayed Price · Currency is EUR 240.00
-18.05 (-6.99%)
Last updated: Sep 14, 2026, 6:59 PM CET
FRA:LAR0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 253.00 | 253.00 | 238.00 | 240.00 | 240.00 | -6.99% | 128 |
| Sep 11, 2026 | 260.10 | 261.20 | 258.05 | 258.05 | 258.05 | -2.70% | 3,433 |
| Sep 10, 2026 | 271.75 | 271.75 | 261.40 | 265.20 | 265.20 | -4.36% | 74 |
| Sep 9, 2026 | 277.30 | 277.30 | 277.30 | 277.30 | 277.30 | 0.54% | - |
| Sep 8, 2026 | 267.30 | 275.80 | 265.10 | 275.80 | 275.80 | 3.20% | 96 |
| Sep 7, 2026 | 264.05 | 269.00 | 264.05 | 267.25 | 267.25 | 2.28% | 23 |
| Sep 4, 2026 | 257.40 | 261.30 | 255.75 | 261.30 | 261.30 | 6.18% | 95 |
| Sep 3, 2026 | 247.70 | 251.10 | 239.00 | 246.10 | 246.10 | -0.71% | 298 |
| Sep 2, 2026 | 249.00 | 251.35 | 247.85 | 247.85 | 247.85 | -1.10% | 14 |
| Sep 1, 2026 | 258.90 | 261.15 | 250.60 | 250.60 | 250.60 | -2.77% | 244 |
| Aug 31, 2026 | 264.00 | 265.00 | 257.00 | 257.75 | 257.75 | -3.46% | 270 |
| Aug 28, 2026 | 271.30 | 271.30 | 267.00 | 267.00 | 267.00 | -0.76% | 24 |
| Aug 27, 2026 | 272.35 | 275.40 | 269.05 | 269.05 | 269.05 | 0.92% | 61 |
| Aug 26, 2026 | 268.15 | 270.15 | 266.60 | 266.60 | 266.60 | -1.22% | 70 |
| 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 |