Lyft, Inc. (FRA:LY0)
Germany · Delayed Price · Currency is EUR 19.13
0.00 (-0.01%)
At close: Sep 30, 2025
Lyft, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 18.58 | 19.13 | 18.46 | 19.13 | 19.13 | 4.73% | 130 |
| Sep 26, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -3.98% | 112 |
| Sep 25, 2025 | 18.68 | 19.02 | 18.68 | 19.02 | 19.02 | 2.31% | 112 |
| Sep 24, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -2.17% | 415 |
| Sep 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.31% | 415 |
| Sep 22, 2025 | 19.60 | 19.60 | 19.45 | 19.45 | 19.45 | 2.58% | 415 |
| Sep 19, 2025 | 18.57 | 18.96 | 18.57 | 18.96 | 18.96 | 1.29% | 50 |
| Sep 18, 2025 | 19.38 | 19.38 | 18.72 | 18.72 | 18.72 | -3.89% | 50 |
| Sep 17, 2025 | 16.86 | 20.39 | 16.86 | 19.48 | 19.48 | 16.83% | 55 |
| Sep 16, 2025 | 17.02 | 17.02 | 16.67 | 16.67 | 16.67 | 2.82% | 1,000 |
| Sep 15, 2025 | 15.74 | 16.22 | 15.74 | 16.22 | 16.22 | 4.12% | 1,000 |
| Sep 12, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -1.99% | 3 |
| Sep 11, 2025 | 15.90 | 15.90 | 15.89 | 15.89 | 15.89 | -1.68% | 3 |
| Sep 10, 2025 | 15.61 | 16.16 | 15.61 | 16.16 | 16.16 | 7.69% | 3 |
| Sep 9, 2025 | 15.00 | 15.01 | 15.00 | 15.01 | 15.01 | 1.65% | 3 |
| Sep 8, 2025 | 14.66 | 14.76 | 14.66 | 14.76 | 14.76 | 2.02% | 3 |
| Sep 5, 2025 | 14.28 | 14.47 | 14.28 | 14.47 | 14.47 | 4.13% | 535 |
| Sep 4, 2025 | 14.38 | 14.80 | 13.90 | 13.90 | 13.90 | -7.85% | 535 |
| Sep 3, 2025 | 14.31 | 15.08 | 14.31 | 15.08 | 15.08 | 9.64% | 100 |
| Sep 2, 2025 | 13.58 | 13.76 | 13.58 | 13.76 | 13.76 | -0.35% | 140 |
| Sep 1, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.68% | 140 |
| Aug 29, 2025 | 13.80 | 13.80 | 13.44 | 13.44 | 13.44 | -2.17% | 140 |
| Aug 28, 2025 | 13.85 | 13.85 | 13.74 | 13.74 | 13.74 | -2.75% | 1,082 |
| Aug 27, 2025 | 14.31 | 14.31 | 14.13 | 14.13 | 14.13 | -1.34% | 1,082 |
| Aug 26, 2025 | 14.53 | 14.53 | 14.32 | 14.32 | 14.32 | -1.27% | 1,082 |
| Aug 25, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 7.60% | 1,082 |
| Aug 22, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 3.15% | 1,082 |
| Aug 21, 2025 | 13.25 | 13.25 | 13.07 | 13.07 | 13.07 | 2.11% | 1,082 |
| Aug 20, 2025 | 13.15 | 13.52 | 12.63 | 12.80 | 12.80 | -4.89% | 1,082 |
| Aug 19, 2025 | 13.59 | 13.59 | 13.46 | 13.46 | 13.46 | -0.34% | 120 |
| Aug 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.67% | 120 |
| Aug 15, 2025 | 12.40 | 13.41 | 12.40 | 13.41 | 13.41 | 9.18% | 120 |
| Aug 14, 2025 | 12.40 | 12.40 | 12.29 | 12.29 | 12.29 | 3.07% | 145 |
| Aug 13, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.17% | 145 |
| Aug 12, 2025 | 11.47 | 11.90 | 11.47 | 11.90 | 11.90 | 1.71% | 145 |
| Aug 11, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -4.88% | 145 |
| Aug 8, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 3.08% | 145 |
| Aug 7, 2025 | 11.60 | 11.93 | 11.60 | 11.93 | 11.93 | -4.71% | 145 |
| Aug 6, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.80% | 145 |
| Aug 5, 2025 | 12.65 | 12.75 | 12.65 | 12.75 | 12.75 | 3.89% | 145 |
| Aug 4, 2025 | 11.70 | 12.50 | 11.70 | 12.27 | 12.27 | 4.66% | 232 |
| Aug 1, 2025 | 12.12 | 12.12 | 11.73 | 11.73 | 11.73 | -4.09% | 80 |
| Jul 31, 2025 | 12.29 | 12.59 | 12.23 | 12.23 | 12.23 | 1.61% | 80 |
| Jul 30, 2025 | 12.07 | 12.07 | 12.03 | 12.03 | 12.03 | 0.67% | 1,000 |
| Jul 29, 2025 | 12.20 | 12.20 | 11.95 | 11.95 | 11.95 | -2.32% | 1,000 |
| Jul 28, 2025 | 12.20 | 12.24 | 12.20 | 12.24 | 12.24 | 1.68% | - |
| Jul 25, 2025 | 12.17 | 12.17 | 12.04 | 12.04 | 12.04 | -3.63% | 25 |
| Jul 24, 2025 | 12.43 | 12.49 | 12.43 | 12.49 | 12.49 | 1.02% | 1,304 |
| Jul 23, 2025 | 12.60 | 12.60 | 12.36 | 12.36 | 12.36 | -0.06% | 4,517 |
| Jul 22, 2025 | 12.54 | 12.54 | 12.37 | 12.37 | 12.37 | -2.55% | 1,415 |