Lyft, Inc. (FRA:LY0)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 17.61 | 17.61 | 17.35 | 17.35 | 17.35 | 1.17% | 70 |
| Oct 21, 2025 | 17.28 | 17.28 | 17.15 | 17.15 | 17.15 | 1.26% | 70 |
| Oct 20, 2025 | 16.71 | 16.93 | 16.71 | 16.93 | 16.93 | 1.64% | 70 |
| Oct 17, 2025 | 16.54 | 16.66 | 16.48 | 16.66 | 16.66 | -2.73% | 70 |
| Oct 16, 2025 | 17.25 | 17.25 | 17.13 | 17.13 | 17.13 | -2.69% | 200 |
| Oct 15, 2025 | 17.31 | 17.60 | 17.31 | 17.60 | 17.60 | 2.30% | 200 |
| Oct 14, 2025 | 16.96 | 17.20 | 16.96 | 17.20 | 17.20 | 4.44% | 200 |
| Oct 13, 2025 | 16.30 | 16.55 | 16.30 | 16.47 | 16.47 | -2.53% | 200 |
| Oct 10, 2025 | 17.02 | 17.02 | 16.90 | 16.90 | 16.90 | -3.37% | 50 |
| Oct 9, 2025 | 18.10 | 18.10 | 17.49 | 17.49 | 17.49 | -2.35% | 120 |
| Oct 8, 2025 | 18.25 | 18.25 | 17.83 | 17.91 | 17.91 | -1.09% | 484 |
| Oct 7, 2025 | 18.50 | 18.50 | 18.11 | 18.11 | 18.11 | -2.48% | - |
| Oct 6, 2025 | 19.28 | 19.29 | 18.57 | 18.57 | 18.57 | -3.51% | 1,152 |
| Oct 3, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 4.43% | 5,730 |
| Oct 2, 2025 | 18.55 | 18.55 | 18.43 | 18.43 | 18.43 | -0.38% | 2,763 |
| Oct 1, 2025 | 18.42 | 18.50 | 18.42 | 18.50 | 18.50 | -3.28% | 4,161 |
| Sep 30, 2025 | 19.15 | 19.15 | 19.13 | 19.13 | 19.13 | -0.01% | 5,291 |
| 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% | 36 |
| Sep 25, 2025 | 18.68 | 19.02 | 18.68 | 19.02 | 19.02 | 2.31% | 5,868 |
| Sep 24, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -2.17% | 1,992 |
| 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 |