Lyft, Inc. (FRA:LY0)
Germany · Delayed Price · Currency is EUR 15.20
+0.10 (0.66%)
At close: Oct 23, 2026
FRA:LY0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Oct 22, 2026 | 14.40 | 15.10 | 14.40 | 15.10 | 15.10 | - | - |
| Oct 21, 2026 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Oct 20, 2026 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Oct 19, 2026 | 14.85 | 14.90 | 14.85 | 14.90 | 14.90 | -1.32% | - |
| Oct 16, 2026 | 15.15 | 15.15 | 15.10 | 15.10 | 15.10 | 3.42% | - |
| Oct 15, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | -0.68% | 85 |
| Oct 14, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 3.52% | - |
| Oct 13, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -0.35% | - |
| Oct 12, 2026 | 14.45 | 14.45 | 14.25 | 14.25 | 14.25 | -1.72% | - |
| Oct 9, 2026 | 14.35 | 14.50 | 14.35 | 14.50 | 14.50 | 4.69% | - |
| Oct 8, 2026 | 13.80 | 13.85 | 13.80 | 13.85 | 13.85 | 1.09% | - |
| Oct 7, 2026 | 13.95 | 13.95 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Oct 6, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | - | - |
| Oct 5, 2026 | 13.75 | 13.90 | 13.75 | 13.90 | 13.90 | 3.73% | - |
| Oct 2, 2026 | 13.45 | 13.45 | 13.40 | 13.40 | 13.40 | 1.90% | - |
| Oct 1, 2026 | 13.25 | 13.25 | 13.15 | 13.15 | 13.15 | -0.75% | - |
| Sep 30, 2026 | 13.20 | 13.25 | 13.20 | 13.25 | 13.25 | 0.38% | - |
| Sep 29, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 4.76% | - |
| Sep 28, 2026 | 12.95 | 12.95 | 12.60 | 12.60 | 12.60 | -2.70% | - |
| Sep 25, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.78% | - |
| Sep 24, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.58% | - |
| Sep 23, 2026 | 13.00 | 13.00 | 12.65 | 12.65 | 12.65 | -4.53% | 300 |
| Sep 22, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.38% | - |
| Sep 21, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.38% | - |
| Sep 18, 2026 | 13.50 | 13.50 | 13.25 | 13.25 | 13.25 | 1.15% | - |
| Sep 17, 2026 | 13.70 | 13.70 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Sep 16, 2026 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Sep 15, 2026 | 13.70 | 13.70 | 13.40 | 13.40 | 13.40 | -0.37% | - |
| Sep 14, 2026 | 13.10 | 13.45 | 13.10 | 13.45 | 13.45 | 4.67% | - |
| Sep 11, 2026 | 12.95 | 12.95 | 12.85 | 12.85 | 12.85 | 0.78% | - |
| Sep 10, 2026 | 12.85 | 12.85 | 12.45 | 12.75 | 12.75 | -3.41% | 500 |
| Sep 9, 2026 | 13.90 | 13.90 | 13.20 | 13.20 | 13.20 | -4.69% | - |
| Sep 8, 2026 | 14.25 | 14.25 | 13.85 | 13.85 | 13.85 | -3.48% | - |
| Sep 7, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -2.71% | - |
| Sep 4, 2026 | 14.80 | 14.80 | 14.65 | 14.75 | 14.75 | -3.28% | 110 |
| Sep 3, 2026 | 14.85 | 15.25 | 14.85 | 15.25 | 15.25 | 6.64% | - |
| Sep 2, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Sep 1, 2026 | 14.45 | 14.45 | 14.20 | 14.20 | 14.20 | -4.05% | - |
| Aug 31, 2026 | 15.20 | 15.20 | 14.80 | 14.80 | 14.80 | -0.34% | - |
| Aug 28, 2026 | 14.80 | 15.00 | 14.80 | 14.85 | 14.85 | 2.06% | 5 |
| Aug 27, 2026 | 14.90 | 14.90 | 14.55 | 14.55 | 14.55 | -2.35% | - |
| Aug 26, 2026 | 15.05 | 15.05 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| 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% | - |