Lyft, Inc. (FRA:LY0)
Germany · Delayed Price · Currency is EUR 16.54
+0.18 (1.10%)
Last updated: Jan 9, 2026, 8:24 AM CET
Lyft, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 16.54 | 16.54 | 16.33 | 16.33 | 16.33 | -0.18% | - |
| Jan 8, 2026 | 16.63 | 16.63 | 16.36 | 16.36 | 16.36 | -3.14% | - |
| Jan 7, 2026 | 16.91 | 16.91 | 16.89 | 16.89 | 16.89 | 1.67% | - |
| Jan 6, 2026 | 16.25 | 16.61 | 16.25 | 16.61 | 16.61 | 0.02% | - |
| Jan 5, 2026 | 16.88 | 16.88 | 16.61 | 16.61 | 16.61 | 0.47% | 1,100 |
| Jan 2, 2026 | 16.00 | 16.53 | 16.00 | 16.53 | 16.53 | 2.34% | 1 |
| Dec 30, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -2.12% | - |
| Dec 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.54% | 26 |
| Dec 23, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 1.32% | - |
| Dec 22, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -1.70% | - |
| Dec 19, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 3.54% | - |
| Dec 18, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -2.34% | - |
| Dec 17, 2025 | 16.24 | 16.64 | 16.24 | 16.64 | 16.64 | 1.99% | 80 |
| Dec 16, 2025 | 15.93 | 16.32 | 15.93 | 16.32 | 16.32 | -5.14% | 1 |
| Dec 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.28% | - |
| Dec 12, 2025 | 17.32 | 17.32 | 17.25 | 17.25 | 17.25 | 1.61% | 700 |
| Dec 11, 2025 | 17.01 | 17.01 | 16.98 | 16.98 | 16.98 | -6.58% | - |
| Dec 10, 2025 | 18.59 | 18.59 | 18.17 | 18.17 | 18.17 | -4.47% | 27 |
| Dec 9, 2025 | 19.16 | 19.16 | 19.02 | 19.02 | 19.02 | -1.19% | 600 |
| Dec 8, 2025 | 19.70 | 19.71 | 19.25 | 19.25 | 19.25 | 0.46% | 25 |
| Dec 5, 2025 | 19.23 | 19.23 | 19.16 | 19.16 | 19.16 | 2.19% | - |
| Dec 4, 2025 | 19.03 | 19.03 | 18.75 | 18.75 | 18.75 | -2.35% | - |
| Dec 3, 2025 | 19.00 | 19.21 | 19.00 | 19.21 | 19.21 | 3.00% | - |
| Dec 2, 2025 | 18.30 | 18.65 | 18.30 | 18.65 | 18.65 | 3.76% | - |
| Dec 1, 2025 | 17.54 | 17.97 | 17.54 | 17.97 | 17.97 | 1.96% | - |
| Nov 28, 2025 | 17.32 | 17.62 | 17.32 | 17.62 | 17.62 | 2.22% | - |
| Nov 27, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 1.17% | - |
| Nov 26, 2025 | 16.88 | 17.04 | 16.88 | 17.04 | 17.04 | 1.77% | - |
| Nov 25, 2025 | 17.09 | 17.09 | 16.75 | 16.75 | 16.75 | -2.89% | - |
| Nov 24, 2025 | 17.16 | 17.24 | 17.16 | 17.24 | 17.24 | 1.42% | - |
| Nov 21, 2025 | 16.92 | 17.00 | 16.92 | 17.00 | 17.00 | -8.52% | - |
| Nov 20, 2025 | 18.64 | 18.64 | 18.59 | 18.59 | 18.59 | -0.20% | - |
| Nov 19, 2025 | 18.47 | 18.62 | 18.47 | 18.62 | 18.62 | 1.29% | - |
| Nov 18, 2025 | 18.29 | 18.39 | 18.29 | 18.39 | 18.39 | -5.80% | - |
| Nov 17, 2025 | 19.86 | 19.86 | 19.52 | 19.52 | 19.52 | -4.06% | - |
| Nov 14, 2025 | 20.24 | 20.35 | 19.89 | 20.35 | 20.35 | 1.75% | 586 |
| Nov 13, 2025 | 21.11 | 21.20 | 20.00 | 20.00 | 20.00 | -6.58% | 1,250 |
| Nov 12, 2025 | 21.04 | 21.41 | 21.04 | 21.41 | 21.41 | 7.29% | - |
| Nov 11, 2025 | 20.47 | 20.47 | 19.95 | 19.95 | 19.95 | 4.76% | - |
| Nov 10, 2025 | 18.79 | 19.04 | 18.79 | 19.04 | 19.04 | 6.68% | - |
| Nov 7, 2025 | 18.36 | 18.37 | 17.85 | 17.85 | 17.85 | -3.72% | 1,300 |
| Nov 6, 2025 | 17.67 | 18.54 | 17.67 | 18.54 | 18.54 | 7.22% | - |
| Nov 5, 2025 | 16.96 | 17.29 | 16.96 | 17.29 | 17.29 | -0.62% | 100 |
| Nov 4, 2025 | 17.83 | 17.83 | 17.40 | 17.40 | 17.40 | -3.12% | - |
| Nov 3, 2025 | 17.62 | 17.96 | 17.62 | 17.96 | 17.96 | 3.29% | - |
| Oct 31, 2025 | 17.04 | 17.39 | 17.04 | 17.39 | 17.39 | 2.34% | - |
| Oct 30, 2025 | 17.02 | 17.02 | 16.99 | 16.99 | 16.99 | -0.49% | - |
| Oct 29, 2025 | 17.14 | 17.14 | 17.08 | 17.08 | 17.08 | -0.88% | - |
| Oct 28, 2025 | 17.51 | 17.51 | 17.23 | 17.23 | 17.23 | -2.29% | - |
| Oct 27, 2025 | 17.60 | 17.63 | 17.60 | 17.63 | 17.63 | 0.26% | - |