Lyft, Inc. (FRA:LY0)
Germany · Delayed Price · Currency is EUR 14.90
-0.30 (-1.97%)
At close: Aug 26, 2026
FRA:LY0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 1.33% | - |
| Aug 24, 2026 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 1.69% | - |
| Aug 21, 2026 | 14.85 | 14.85 | 14.75 | 14.75 | 14.75 | -1.01% | - |
| Aug 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3.11% | - |
| Aug 19, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| Aug 18, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -2.69% | - |
| Aug 17, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.02% | - |
| Aug 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 4.26% | - |
| Aug 13, 2026 | 14.35 | 14.35 | 14.10 | 14.10 | 14.10 | -3.75% | - |
| Aug 12, 2026 | 15.20 | 15.20 | 14.65 | 14.65 | 14.65 | -1.35% | - |
| Aug 11, 2026 | 14.90 | 14.90 | 14.85 | 14.85 | 14.85 | -1.33% | - |
| Aug 10, 2026 | 15.10 | 15.10 | 15.05 | 15.05 | 15.05 | 6.74% | - |
| Aug 7, 2026 | 14.15 | 14.15 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Aug 6, 2026 | 14.15 | 14.15 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Aug 5, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | 1.06% | - |
| Aug 4, 2026 | 14.20 | 14.20 | 14.05 | 14.15 | 14.15 | 2.54% | 50 |
| Aug 3, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 2.60% | - |
| Jul 31, 2026 | 13.55 | 13.55 | 13.35 | 13.45 | 13.45 | 2.28% | 115 |
| Jul 30, 2026 | 13.50 | 13.50 | 13.15 | 13.15 | 13.15 | -2.59% | 100 |
| Jul 29, 2026 | 13.45 | 13.50 | 13.45 | 13.50 | 13.50 | 3.05% | - |
| Jul 28, 2026 | 13.05 | 13.10 | 13.05 | 13.10 | 13.10 | 3.56% | - |
| Jul 27, 2026 | 12.55 | 12.65 | 12.55 | 12.65 | 12.65 | 2.43% | - |
| Jul 24, 2026 | 12.20 | 12.35 | 12.20 | 12.35 | 12.35 | -2.76% | - |
| Jul 23, 2026 | 12.75 | 12.75 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Jul 22, 2026 | 13.25 | 13.25 | 12.90 | 12.90 | 12.90 | -4.09% | - |
| Jul 21, 2026 | 13.50 | 13.50 | 13.45 | 13.45 | 13.45 | 1.13% | 60 |
| Jul 20, 2026 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -1.48% | 1,500 |
| Jul 17, 2026 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -3.23% | - |
| Jul 16, 2026 | 14.05 | 14.05 | 13.95 | 13.95 | 13.95 | 3.33% | - |
| Jul 15, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | -0.37% | - |
| Jul 14, 2026 | 13.75 | 13.75 | 13.55 | 13.55 | 13.55 | -1.81% | 100 |
| Jul 13, 2026 | 13.55 | 13.80 | 13.55 | 13.80 | 13.80 | -0.72% | - |
| Jul 10, 2026 | 13.65 | 13.90 | 13.65 | 13.90 | 13.90 | 5.30% | - |
| Jul 9, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -0.38% | 100 |
| Jul 8, 2026 | 13.45 | 13.45 | 13.20 | 13.25 | 13.25 | -1.85% | 100 |
| Jul 7, 2026 | 13.35 | 13.50 | 13.35 | 13.50 | 13.50 | -1.82% | - |
| Jul 6, 2026 | 13.35 | 13.75 | 13.35 | 13.75 | 13.75 | 3.38% | 100 |
| Jul 3, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.92% | - |
| Jul 2, 2026 | 13.00 | 13.05 | 13.00 | 13.05 | 13.05 | 0.77% | - |
| Jul 1, 2026 | 12.70 | 12.95 | 12.70 | 12.95 | 12.95 | -4.07% | 100 |
| Jun 30, 2026 | 13.40 | 13.50 | 13.20 | 13.50 | 13.50 | 7.57% | 420 |
| Jun 29, 2026 | 12.30 | 12.55 | 12.30 | 12.55 | 12.55 | 2.87% | - |
| Jun 26, 2026 | 11.95 | 12.20 | 11.95 | 12.20 | 12.20 | -3.17% | 21 |
| Jun 25, 2026 | 12.75 | 12.75 | 12.60 | 12.60 | 12.60 | 5.44% | 10 |
| Jun 24, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -2.05% | - |
| Jun 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Jun 22, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.40% | - |
| Jun 19, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.40% | - |
| Jun 18, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Jun 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |