Lynas Rare Earths Limited (FRA:LYI)
Germany · Delayed Price · Currency is EUR 8.27
+0.03 (0.32%)
Last updated: Dec 1, 2025, 2:17 PM CET
Lynas Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.21 | 8.39 | 8.21 | 8.27 | - | 0.32% | 1,306 |
| 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 |
| Nov 14, 2025 | 8.04 | 8.10 | 7.77 | 8.10 | 8.10 | 2.77% | 25,669 |
| Nov 13, 2025 | 7.80 | 8.24 | 7.80 | 7.88 | 7.88 | 1.81% | 25,874 |
| Nov 12, 2025 | 7.90 | 7.94 | 7.68 | 7.74 | 7.74 | -5.59% | 35,321 |
| Nov 11, 2025 | 8.08 | 8.20 | 8.05 | 8.20 | 8.20 | -2.13% | 12,022 |
| Nov 10, 2025 | 8.20 | 8.38 | 8.05 | 8.38 | 8.38 | 8.08% | 41,425 |
| Nov 7, 2025 | 7.68 | 7.75 | 7.55 | 7.75 | 7.75 | 6.78% | 28,177 |
| Nov 6, 2025 | 7.48 | 7.48 | 7.10 | 7.26 | 7.26 | -3.82% | 35,138 |
| Nov 5, 2025 | 7.55 | 7.55 | 7.40 | 7.55 | 7.55 | -1.13% | 39,499 |
| Nov 4, 2025 | 7.85 | 7.85 | 7.63 | 7.63 | 7.63 | -1.45% | 15,281 |
| Nov 3, 2025 | 8.02 | 8.06 | 7.72 | 7.74 | 7.74 | -11.17% | 50,044 |
| Oct 31, 2025 | 8.60 | 8.90 | 8.56 | 8.72 | 8.72 | 0.93% | 67,563 |
| Oct 30, 2025 | 8.33 | 8.64 | 8.30 | 8.64 | 8.64 | -2.86% | 21,481 |
| Oct 29, 2025 | 8.60 | 9.06 | 8.60 | 8.89 | 8.89 | 4.61% | 41,396 |
| Oct 28, 2025 | 8.85 | 8.96 | 8.30 | 8.50 | 8.50 | -11.22% | 124,308 |
| Oct 27, 2025 | 10.45 | 10.45 | 9.50 | 9.57 | 9.57 | -11.64% | 88,348 |
| Oct 24, 2025 | 10.70 | 10.84 | 10.43 | 10.84 | 10.84 | -0.46% | 39,504 |
| Oct 23, 2025 | 10.62 | 11.14 | 10.62 | 10.89 | 10.89 | 8.42% | 54,739 |
| Oct 22, 2025 | 10.35 | 10.52 | 9.65 | 10.04 | 10.04 | -3.00% | 76,941 |
| Oct 21, 2025 | 10.56 | 11.00 | 10.35 | 10.35 | 10.35 | -14.43% | 67,395 |
| Oct 20, 2025 | 11.50 | 12.10 | 11.50 | 12.10 | 12.10 | 17.20% | 56,813 |
| Oct 17, 2025 | 10.49 | 10.49 | 9.50 | 10.32 | 10.32 | 1.08% | 97,790 |
| Oct 16, 2025 | 11.44 | 11.55 | 10.20 | 10.21 | 10.21 | -10.48% | 60,037 |
| Oct 15, 2025 | 12.22 | 12.30 | 11.27 | 11.41 | 11.41 | -7.35% | 64,248 |
| Oct 14, 2025 | 11.98 | 12.94 | 11.95 | 12.31 | 12.31 | -9.15% | 137,465 |
| Oct 13, 2025 | 11.50 | 13.94 | 11.50 | 13.55 | 13.55 | 9.72% | 113,317 |
| Oct 10, 2025 | 11.05 | 12.50 | 11.00 | 12.35 | 12.35 | 5.60% | 103,579 |
| Oct 9, 2025 | 11.76 | 11.88 | 11.47 | 11.70 | 11.70 | 4.70% | 29,156 |
| Oct 8, 2025 | 10.90 | 11.44 | 10.89 | 11.17 | 11.17 | 4.39% | 20,424 |
| Oct 7, 2025 | 11.01 | 11.06 | 10.67 | 10.70 | 10.70 | -6.30% | 16,414 |
| Oct 6, 2025 | 11.00 | 11.44 | 10.85 | 11.42 | 11.42 | 10.34% | 35,342 |
| Oct 3, 2025 | 10.06 | 10.44 | 10.06 | 10.35 | 10.35 | 6.15% | 39,309 |
| Oct 2, 2025 | 9.71 | 9.89 | 9.69 | 9.75 | 9.75 | 2.61% | 8,147 |
| Oct 1, 2025 | 9.44 | 9.57 | 9.40 | 9.50 | 9.50 | 0.25% | 2,047 |
| Sep 30, 2025 | 9.28 | 9.48 | 9.15 | 9.48 | 9.48 | 1.04% | 1,824 |
| Sep 29, 2025 | 9.33 | 9.62 | 9.20 | 9.38 | 9.38 | - | 22,332 |
| Sep 26, 2025 | 9.52 | 9.65 | 9.34 | 9.38 | 9.38 | -3.36% | 19,279 |
| Sep 25, 2025 | 9.62 | 9.74 | 9.36 | 9.71 | 9.71 | 0.79% | 25,339 |
| Sep 24, 2025 | 9.12 | 9.63 | 9.08 | 9.63 | 9.63 | 4.65% | 16,604 |
| Sep 23, 2025 | 9.16 | 9.40 | 9.08 | 9.20 | 9.20 | 7.00% | 33,975 |