Lynas Rare Earths Limited (FRA:LYI)
Germany · Delayed Price · Currency is EUR 9.30
-0.01 (-0.11%)
At close: Feb 20, 2026
Lynas Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |