Lyft, Inc. (FRA:LY0)
Germany · Delayed Price · Currency is EUR 13.48
+0.41 (3.15%)
At close: Aug 22, 2025, 10:00 PM CET
Lyft, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | - | 3.15% | 1,082 |
| Aug 21, 2025 | 13.25 | 13.25 | 13.07 | 13.07 | - | 2.11% | 1,082 |
| Aug 20, 2025 | 13.15 | 13.52 | 12.63 | 12.80 | - | -4.89% | 1,082 |
| Aug 19, 2025 | 13.59 | 13.59 | 13.46 | 13.46 | - | -0.34% | 120 |
| Aug 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | 0.67% | 120 |
| Aug 15, 2025 | 12.40 | 13.41 | 12.40 | 13.41 | - | 9.18% | 120 |
| Aug 14, 2025 | 12.40 | 12.40 | 12.29 | 12.29 | - | 3.07% | - |
| Aug 13, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | - | 0.17% | 145 |
| Aug 12, 2025 | 11.47 | 11.90 | 11.47 | 11.90 | - | 1.71% | 145 |
| Aug 11, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | - | -4.88% | 145 |
| Aug 8, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | 3.08% | 145 |
| Aug 7, 2025 | 11.60 | 11.93 | 11.60 | 11.93 | - | -4.71% | 145 |
| Aug 6, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | - | -1.80% | 145 |
| Aug 5, 2025 | 12.65 | 12.75 | 12.65 | 12.75 | - | 3.89% | 145 |
| Aug 4, 2025 | 11.70 | 12.50 | 11.70 | 12.27 | - | 4.66% | 232 |
| Aug 1, 2025 | 12.12 | 12.12 | 11.73 | 11.73 | - | -4.09% | 80 |
| Jul 31, 2025 | 12.29 | 12.59 | 12.23 | 12.23 | - | 1.61% | 80 |
| Jul 30, 2025 | 12.07 | 12.07 | 12.03 | 12.03 | - | 0.67% | 1,000 |
| Jul 29, 2025 | 12.20 | 12.20 | 11.95 | 11.95 | - | -2.32% | 1,000 |
| Jul 28, 2025 | 12.20 | 12.24 | 12.20 | 12.24 | - | 1.68% | 1,000 |
| Jul 25, 2025 | 12.17 | 12.17 | 12.04 | 12.04 | - | -3.63% | 1,000 |
| Jul 24, 2025 | 12.43 | 12.49 | 12.43 | 12.49 | - | 1.02% | - |
| Jul 23, 2025 | 12.60 | 12.60 | 12.36 | 12.36 | - | -0.06% | 1,000 |
| Jul 22, 2025 | 12.54 | 12.54 | 12.37 | 12.37 | - | -2.55% | - |
| Jul 21, 2025 | 12.47 | 12.70 | 12.47 | 12.70 | - | 2.39% | 1,000 |
| Jul 18, 2025 | 12.70 | 12.70 | 12.40 | 12.40 | - | -2.68% | 1,000 |
| Jul 17, 2025 | 12.79 | 12.79 | 12.74 | 12.74 | - | -0.90% | 20 |
| Jul 16, 2025 | 12.64 | 12.86 | 12.64 | 12.86 | - | 2.23% | 20 |
| Jul 15, 2025 | 12.71 | 12.71 | 12.58 | 12.58 | - | -0.55% | 20 |
| Jul 14, 2025 | 12.70 | 12.70 | 12.65 | 12.65 | - | -2.01% | 20 |
| Jul 11, 2025 | 12.97 | 12.97 | 12.91 | 12.91 | - | -0.94% | 20 |
| Jul 10, 2025 | 13.30 | 13.30 | 13.03 | 13.03 | - | -5.03% | 20 |
| Jul 9, 2025 | 13.90 | 13.90 | 13.72 | 13.72 | - | -0.59% | - |
| Jul 8, 2025 | 13.56 | 13.80 | 13.56 | 13.80 | - | 1.22% | 20 |
| Jul 7, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | - | 0.71% | 20 |
| Jul 4, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | - | 0.91% | 20 |
| Jul 3, 2025 | 13.23 | 13.42 | 13.23 | 13.42 | - | -0.16% | - |
| Jul 2, 2025 | 13.64 | 13.64 | 13.44 | 13.44 | - | 1.73% | - |
| Jul 1, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | - | -1.58% | - |
| Jun 30, 2025 | 13.30 | 13.42 | 13.30 | 13.42 | - | 1.56% | - |
| Jun 27, 2025 | 13.38 | 13.38 | 13.22 | 13.22 | - | 0.23% | 20 |
| Jun 26, 2025 | 13.22 | 13.22 | 13.19 | 13.19 | - | -2.30% | - |
| Jun 25, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | - | 1.78% | 20 |
| Jun 24, 2025 | 12.69 | 13.26 | 12.69 | 13.26 | - | 4.43% | - |
| Jun 23, 2025 | 12.49 | 12.70 | 12.49 | 12.70 | - | 1.76% | - |
| Jun 20, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | - | -1.08% | 20 |
| Jun 19, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | - | -2.03% | 20 |
| Jun 18, 2025 | 12.86 | 12.88 | 12.86 | 12.88 | - | 1.67% | 20 |
| Jun 17, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | - | -0.30% | - |
| Jun 16, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | -1.58% | - |