Lynas Rare Earths Limited (FRA:LYI)
Germany · Delayed Price · Currency is EUR 8.68
-0.16 (-1.81%)
At close: Jan 30, 2026
Lynas Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.70 | 8.80 | 8.50 | 8.50 | 8.50 | -3.85% | 26,414 |
| Jan 29, 2026 | 9.28 | 9.30 | 8.51 | 8.84 | 8.84 | -7.26% | 49,067 |
| Jan 28, 2026 | 9.50 | 9.54 | 9.35 | 9.53 | 9.53 | 0.85% | 8,900 |
| Jan 27, 2026 | 9.30 | 9.57 | 9.28 | 9.45 | 9.45 | -5.46% | 32,151 |
| Jan 26, 2026 | 10.10 | 10.65 | 9.90 | 10.00 | 10.00 | -0.47% | 81,428 |
| Jan 23, 2026 | 9.88 | 10.15 | 9.88 | 10.05 | 10.05 | -0.45% | 22,133 |
| Jan 22, 2026 | 9.80 | 10.09 | 9.74 | 10.09 | 10.09 | 5.65% | 36,154 |
| Jan 21, 2026 | 9.40 | 9.55 | 9.26 | 9.55 | 9.55 | 8.01% | 34,243 |
| Jan 20, 2026 | 8.75 | 8.85 | 8.35 | 8.84 | 8.84 | -6.12% | 28,403 |
| Jan 19, 2026 | 9.28 | 9.44 | 9.28 | 9.42 | 9.42 | 1.27% | 44,326 |
| Jan 16, 2026 | 8.99 | 9.48 | 8.90 | 9.30 | 9.30 | 5.04% | 31,982 |
| Jan 15, 2026 | 8.96 | 8.96 | 8.80 | 8.85 | 8.85 | -2.68% | 14,334 |
| Jan 14, 2026 | 8.90 | 9.10 | 8.85 | 9.10 | 9.10 | 5.06% | 32,116 |
| Jan 13, 2026 | 8.65 | 8.76 | 8.65 | 8.66 | 8.66 | 0.12% | 9,846 |
| Jan 12, 2026 | 8.55 | 8.65 | 8.50 | 8.65 | 8.65 | 4.22% | 31,501 |
| Jan 9, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 0.58% | 27,549 |
| Jan 8, 2026 | 8.28 | 8.34 | 8.20 | 8.25 | 8.25 | -6.23% | 10,538 |
| Jan 7, 2026 | 8.79 | 8.90 | 8.60 | 8.80 | 8.80 | 12.82% | 29,087 |
| Jan 6, 2026 | 7.60 | 7.90 | 7.50 | 7.80 | 7.80 | 0.78% | 23,468 |
| Jan 5, 2026 | 7.36 | 7.87 | 7.36 | 7.74 | 7.74 | 9.01% | 44,485 |
| Jan 2, 2026 | 7.18 | 7.18 | 6.97 | 7.10 | 7.10 | -1.25% | 6,616 |
| Dec 30, 2025 | 7.10 | 7.24 | 7.10 | 7.19 | 7.19 | 1.99% | 2,120 |
| Dec 29, 2025 | 7.15 | 7.20 | 7.05 | 7.05 | 7.05 | -0.73% | 9,723 |
| Dec 23, 2025 | 7.05 | 7.20 | 7.05 | 7.10 | 7.10 | -1.33% | 9,118 |
| Dec 22, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 4.29% | 10,439 |
| Dec 19, 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | -1.40% | 11,293 |
| Dec 18, 2025 | 6.81 | 7.00 | 6.81 | 7.00 | 7.00 | 1.45% | 5,743 |
| Dec 17, 2025 | 6.85 | 7.05 | 6.85 | 6.90 | 6.90 | -2.13% | 15,440 |
| Dec 16, 2025 | 7.00 | 7.15 | 6.87 | 7.05 | 7.05 | 0.69% | 21,162 |
| Dec 15, 2025 | 7.24 | 7.24 | 7.00 | 7.00 | 7.00 | -2.75% | 12,228 |
| Dec 12, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -0.69% | 21,368 |
| Dec 11, 2025 | 7.34 | 7.34 | 7.10 | 7.25 | 7.25 | 0.14% | 13,291 |
| Dec 10, 2025 | 7.34 | 7.34 | 7.18 | 7.24 | 7.24 | -2.79% | 10,470 |
| Dec 9, 2025 | 7.38 | 7.45 | 7.27 | 7.45 | 7.45 | -4.19% | 46,835 |
| Dec 8, 2025 | 7.80 | 7.80 | 7.70 | 7.77 | 7.77 | -4.24% | 4,907 |
| Dec 5, 2025 | 8.01 | 8.12 | 8.00 | 8.12 | 8.12 | 0.35% | 5,887 |
| Dec 4, 2025 | 7.99 | 8.10 | 7.80 | 8.09 | 8.09 | -2.51% | 27,809 |
| Dec 3, 2025 | 8.50 | 8.50 | 8.22 | 8.30 | 8.30 | -2.61% | 6,551 |
| Dec 2, 2025 | 8.40 | 8.52 | 8.40 | 8.52 | 8.52 | 3.25% | 4,691 |
| Dec 1, 2025 | 8.21 | 8.47 | 8.20 | 8.25 | 8.25 | 0.07% | 15,783 |
| Nov 28, 2025 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | 1.55% | 6,661 |
| Nov 27, 2025 | 8.25 | 8.32 | 8.12 | 8.12 | 8.12 | -5.03% | 12,101 |
| Nov 26, 2025 | 8.37 | 8.55 | 8.37 | 8.55 | 8.55 | 1.74% | 8,807 |
| Nov 25, 2025 | 8.35 | 8.60 | 8.35 | 8.40 | 8.40 | -3.36% | 8,948 |
| Nov 24, 2025 | 8.51 | 8.70 | 8.41 | 8.70 | 8.70 | 5.15% | 3,391 |
| Nov 21, 2025 | 8.21 | 8.47 | 8.06 | 8.27 | 8.27 | 1.47% | 20,032 |
| Nov 20, 2025 | 9.05 | 9.08 | 8.15 | 8.15 | 8.15 | -8.43% | 55,072 |
| Nov 19, 2025 | 8.62 | 8.96 | 8.62 | 8.90 | 8.90 | 4.98% | 17,293 |
| Nov 18, 2025 | 8.29 | 8.48 | 8.15 | 8.48 | 8.48 | 0.78% | 14,125 |
| Nov 17, 2025 | 8.49 | 8.56 | 8.34 | 8.41 | 8.41 | 3.88% | 11,946 |