Lyft, Inc. (FRA:LY0)
Germany flag Germany · Delayed Price · Currency is EUR
17.15
+0.21 (1.26%)
Last updated: Oct 21, 2025, 3:53 PM CET

Lyft, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202517.6117.6117.3517.3517.351.17%70
Oct 21, 202517.2817.2817.1517.1517.151.26%70
Oct 20, 202516.7116.9316.7116.9316.931.64%70
Oct 17, 202516.5416.6616.4816.6616.66-2.73%70
Oct 16, 202517.2517.2517.1317.1317.13-2.69%200
Oct 15, 202517.3117.6017.3117.6017.602.30%200
Oct 14, 202516.9617.2016.9617.2017.204.44%200
Oct 13, 202516.3016.5516.3016.4716.47-2.53%200
Oct 10, 202517.0217.0216.9016.9016.90-3.37%50
Oct 9, 202518.1018.1017.4917.4917.49-2.35%120
Oct 8, 202518.2518.2517.8317.9117.91-1.09%484
Oct 7, 202518.5018.5018.1118.1118.11-2.48%-
Oct 6, 202519.2819.2918.5718.5718.57-3.51%1,152
Oct 3, 202519.2419.2419.2419.2419.244.43%5,730
Oct 2, 202518.5518.5518.4318.4318.43-0.38%2,763
Oct 1, 202518.4218.5018.4218.5018.50-3.28%4,161
Sep 30, 202519.1519.1519.1319.1319.13-0.01%5,291
Sep 29, 202518.5819.1318.4619.1319.134.73%130
Sep 26, 202518.2618.2618.2618.2618.26-3.98%36
Sep 25, 202518.6819.0218.6819.0219.022.31%5,868
Sep 24, 202518.5918.5918.5918.5918.59-2.17%1,992
Sep 23, 202519.0019.0019.0019.0019.00-2.31%415
Sep 22, 202519.6019.6019.4519.4519.452.58%415
Sep 19, 202518.5718.9618.5718.9618.961.29%50
Sep 18, 202519.3819.3818.7218.7218.72-3.89%50
Sep 17, 202516.8620.3916.8619.4819.4816.83%55
Sep 16, 202517.0217.0216.6716.6716.672.82%1,000
Sep 15, 202515.7416.2215.7416.2216.224.12%1,000
Sep 12, 202515.5715.5715.5715.5715.57-1.99%3
Sep 11, 202515.9015.9015.8915.8915.89-1.68%3
Sep 10, 202515.6116.1615.6116.1616.167.69%3
Sep 9, 202515.0015.0115.0015.0115.011.65%3
Sep 8, 202514.6614.7614.6614.7614.762.02%3
Sep 5, 202514.2814.4714.2814.4714.474.13%535
Sep 4, 202514.3814.8013.9013.9013.90-7.85%535
Sep 3, 202514.3115.0814.3115.0815.089.64%100
Sep 2, 202513.5813.7613.5813.7613.76-0.35%140
Sep 1, 202513.8013.8013.8013.8013.802.68%140
Aug 29, 202513.8013.8013.4413.4413.44-2.17%140
Aug 28, 202513.8513.8513.7413.7413.74-2.75%1,082
Aug 27, 202514.3114.3114.1314.1314.13-1.34%1,082
Aug 26, 202514.5314.5314.3214.3214.32-1.27%1,082
Aug 25, 202514.5114.5114.5114.5114.517.60%1,082
Aug 22, 202513.4813.4813.4813.4813.483.15%1,082
Aug 21, 202513.2513.2513.0713.0713.072.11%1,082
Aug 20, 202513.1513.5212.6312.8012.80-4.89%1,082
Aug 19, 202513.5913.5913.4613.4613.46-0.34%120
Aug 18, 202513.5013.5013.5013.5013.500.67%120
Aug 15, 202512.4013.4112.4013.4113.419.18%120
Aug 14, 202512.4012.4012.2912.2912.293.07%145