Lynas Rare Earths Limited (FRA:LYI)
Germany · Delayed Price · Currency is EUR 11.61
-0.29 (-2.44%)
At close: Mar 27, 2026
FRA:LYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.88 | 12.07 | 11.61 | 11.61 | 11.61 | -2.44% | 7,758 |
| Mar 26, 2026 | 12.10 | 12.10 | 11.74 | 11.90 | 11.90 | -3.49% | 7,494 |
| Mar 25, 2026 | 12.12 | 12.39 | 12.09 | 12.33 | 12.33 | 2.75% | 6,847 |
| Mar 24, 2026 | 11.84 | 12.00 | 11.64 | 12.00 | 12.00 | 2.21% | 11,402 |
| Mar 23, 2026 | 11.25 | 11.84 | 10.75 | 11.74 | 11.74 | 6.73% | 33,430 |
| Mar 20, 2026 | 11.92 | 12.11 | 11.00 | 11.00 | 11.00 | -4.35% | 7,653 |
| Mar 19, 2026 | 12.09 | 12.09 | 11.25 | 11.50 | 11.50 | -6.05% | 30,648 |
| Mar 18, 2026 | 12.54 | 12.70 | 12.24 | 12.24 | 12.24 | -1.61% | 12,147 |
| Mar 17, 2026 | 12.30 | 12.50 | 12.22 | 12.44 | 12.44 | -3.68% | 11,954 |
| Mar 16, 2026 | 12.76 | 12.92 | 12.66 | 12.92 | 12.92 | 7.62% | 23,630 |
| Mar 13, 2026 | 12.60 | 12.80 | 11.79 | 12.00 | 12.00 | -6.61% | 17,085 |
| Mar 12, 2026 | 12.76 | 12.90 | 12.68 | 12.85 | 12.85 | 6.20% | 18,105 |
| Mar 11, 2026 | 12.40 | 12.47 | 12.10 | 12.10 | 12.10 | 8.04% | 40,908 |
| Mar 10, 2026 | 10.85 | 11.80 | 10.71 | 11.20 | 11.20 | 5.66% | 28,452 |
| Mar 9, 2026 | 10.20 | 10.60 | 10.08 | 10.60 | 10.60 | -1.49% | 22,973 |
| Mar 6, 2026 | 11.03 | 11.20 | 10.76 | 10.76 | 10.76 | -0.37% | 8,338 |
| Mar 5, 2026 | 11.45 | 11.50 | 10.80 | 10.80 | 10.80 | -4.47% | 21,306 |
| Mar 4, 2026 | 11.31 | 11.50 | 11.26 | 11.31 | 11.31 | 1.12% | 17,245 |
| Mar 3, 2026 | 11.49 | 11.49 | 10.65 | 11.18 | 11.18 | -7.98% | 40,901 |
| Mar 2, 2026 | 11.77 | 12.15 | 11.57 | 12.15 | 12.15 | 10.91% | 45,028 |
| Feb 27, 2026 | 11.05 | 11.29 | 10.96 | 10.96 | 10.96 | 7.19% | 43,058 |
| Feb 26, 2026 | 10.30 | 10.39 | 9.96 | 10.22 | 10.22 | -0.68% | 20,712 |
| Feb 25, 2026 | 10.12 | 10.30 | 10.01 | 10.29 | 10.29 | 6.41% | 19,745 |
| Feb 24, 2026 | 9.44 | 9.67 | 9.44 | 9.67 | 9.67 | 1.21% | 10,356 |
| Feb 23, 2026 | 9.44 | 9.56 | 9.30 | 9.55 | 9.55 | 2.73% | 18,380 |
| Feb 20, 2026 | 9.35 | 9.45 | 9.30 | 9.30 | 9.30 | -0.13% | 3,025 |
| Feb 19, 2026 | 9.31 | 9.40 | 9.31 | 9.31 | 9.31 | -0.51% | 2,252 |
| Feb 18, 2026 | 9.20 | 9.36 | 9.15 | 9.36 | 9.36 | 5.03% | 13,598 |
| Feb 17, 2026 | 8.95 | 9.05 | 8.91 | 8.91 | 8.91 | -5.69% | 16,925 |
| Feb 16, 2026 | 9.48 | 9.57 | 9.41 | 9.45 | 9.45 | -1.05% | 4,566 |
| Feb 13, 2026 | 9.55 | 9.55 | 9.40 | 9.55 | 9.55 | 3.24% | 10,480 |
| Feb 12, 2026 | 9.50 | 9.68 | 9.25 | 9.25 | 9.25 | -0.56% | 17,423 |
| Feb 11, 2026 | 9.26 | 9.50 | 9.26 | 9.30 | 9.30 | 3.68% | 10,682 |
| Feb 10, 2026 | 8.92 | 9.10 | 8.90 | 8.97 | 8.97 | -0.84% | 4,983 |
| Feb 9, 2026 | 8.72 | 9.05 | 8.72 | 9.05 | 9.05 | 4.05% | 15,981 |
| Feb 6, 2026 | 8.42 | 8.70 | 8.38 | 8.70 | 8.70 | 2.31% | 11,840 |
| Feb 5, 2026 | 8.80 | 8.85 | 8.41 | 8.50 | 8.50 | -7.59% | 18,423 |
| Feb 4, 2026 | 9.65 | 9.70 | 9.02 | 9.20 | 9.20 | -1.44% | 35,725 |
| Feb 3, 2026 | 9.15 | 9.50 | 9.15 | 9.33 | 9.33 | 2.80% | 36,860 |
| Feb 2, 2026 | 8.65 | 9.09 | 8.52 | 9.08 | 9.08 | 6.80% | 33,318 |
| 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 |