Lynas Rare Earths Limited (FRA:LYI)
Germany · Delayed Price · Currency is EUR 9.77
-0.41 (-4.07%)
Last updated: Aug 26, 2026, 7:14 PM CET
FRA:LYI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.89 | 9.90 | 9.72 | 9.90 | - | -2.77% | 340 |
| Aug 25, 2026 | 10.18 | 10.18 | 10.00 | 10.18 | 10.18 | 0.53% | 4,248 |
| Aug 24, 2026 | 10.19 | 10.20 | 10.00 | 10.13 | 10.13 | 0.74% | 1,900 |
| Aug 21, 2026 | 9.86 | 10.08 | 9.86 | 10.05 | 10.05 | 2.56% | 3,850 |
| Aug 20, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.42% | 70 |
| Aug 19, 2026 | 9.71 | 9.89 | 9.68 | 9.76 | 9.76 | -3.35% | 2,390 |
| Aug 18, 2026 | 9.99 | 10.22 | 9.60 | 10.10 | 10.10 | -1.39% | 16,510 |
| Aug 17, 2026 | 10.24 | 10.24 | 10.06 | 10.24 | 10.24 | 3.35% | 4,416 |
| Aug 14, 2026 | 10.00 | 10.08 | 9.88 | 9.91 | 9.91 | -1.33% | 3,210 |
| Aug 13, 2026 | 10.30 | 10.30 | 10.04 | 10.04 | 10.04 | -3.89% | 4,430 |
| Aug 12, 2026 | 10.22 | 10.45 | 10.22 | 10.45 | 10.45 | 2.43% | 2,920 |
| Aug 11, 2026 | 10.28 | 10.38 | 10.14 | 10.20 | 10.20 | 0.02% | 7,204 |
| Aug 10, 2026 | 10.19 | 10.20 | 10.00 | 10.20 | 10.20 | 1.49% | 2,806 |
| Aug 7, 2026 | 9.80 | 10.05 | 9.80 | 10.05 | 10.05 | 6.22% | 8,615 |
| Aug 6, 2026 | 9.72 | 9.72 | 9.45 | 9.46 | 9.46 | -2.86% | 5,353 |
| Aug 5, 2026 | 9.50 | 9.74 | 9.50 | 9.74 | 9.74 | 4.56% | 6,203 |
| Aug 4, 2026 | 9.17 | 9.32 | 9.02 | 9.31 | 9.31 | 9.82% | 8,028 |
| Aug 3, 2026 | 8.60 | 8.62 | 8.48 | 8.48 | 8.48 | 0.35% | 1,260 |
| Jul 31, 2026 | 8.71 | 8.72 | 8.45 | 8.45 | 8.45 | -1.03% | 3,173 |
| Jul 30, 2026 | 8.35 | 8.54 | 8.10 | 8.54 | 8.54 | 2.26% | 22,508 |
| Jul 29, 2026 | 8.62 | 8.62 | 8.35 | 8.35 | 8.35 | -6.17% | 7,560 |
| Jul 28, 2026 | 8.90 | 8.95 | 8.90 | 8.90 | 8.90 | -0.90% | 1,700 |
| Jul 27, 2026 | 9.07 | 9.15 | 8.98 | 8.98 | 8.98 | 1.81% | 4,488 |
| Jul 24, 2026 | 8.98 | 8.98 | 8.82 | 8.82 | 8.82 | 1.38% | 8,879 |
| Jul 23, 2026 | 9.28 | 9.30 | 8.70 | 8.70 | 8.70 | -6.26% | 8,559 |
| Jul 22, 2026 | 9.35 | 9.40 | 9.28 | 9.28 | 9.28 | -6.71% | 1,810 |
| Jul 21, 2026 | 9.78 | 9.95 | 9.68 | 9.95 | 9.95 | 8.14% | 7,300 |
| Jul 20, 2026 | 9.50 | 9.56 | 9.18 | 9.20 | 9.20 | -1.30% | 8,671 |
| Jul 17, 2026 | 9.70 | 9.70 | 9.32 | 9.32 | 9.32 | -3.92% | 12,871 |
| Jul 16, 2026 | 9.82 | 10.00 | 9.70 | 9.70 | 9.70 | -1.21% | 8,615 |
| Jul 15, 2026 | 9.95 | 10.00 | 9.82 | 9.82 | 9.82 | 0.41% | 5,770 |
| Jul 14, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -2.00% | 11 |
| Jul 13, 2026 | 9.68 | 9.98 | 9.68 | 9.98 | 9.98 | -1.56% | 1,500 |
| Jul 10, 2026 | 9.94 | 10.14 | 9.94 | 10.14 | 10.14 | 1.04% | 3,975 |
| Jul 9, 2026 | 10.29 | 10.29 | 10.03 | 10.03 | 10.03 | 0.34% | 758 |
| Jul 8, 2026 | 10.25 | 10.45 | 10.00 | 10.00 | 10.00 | -3.75% | 4,297 |
| Jul 7, 2026 | 10.16 | 10.39 | 10.16 | 10.39 | 10.39 | -5.55% | 2,793 |
| Jul 6, 2026 | 10.82 | 11.00 | 10.82 | 11.00 | 11.00 | 0.75% | 600 |
| Jul 3, 2026 | 10.83 | 10.92 | 10.72 | 10.92 | 10.92 | 2.90% | 1,100 |
| Jul 2, 2026 | 10.74 | 10.87 | 10.56 | 10.61 | 10.61 | -1.49% | 14,467 |
| Jul 1, 2026 | 11.05 | 11.05 | 10.76 | 10.77 | 10.77 | -0.74% | 4,153 |
| Jun 30, 2026 | 10.75 | 10.85 | 10.71 | 10.85 | 10.85 | -3.11% | 21,400 |
| Jun 29, 2026 | 11.08 | 11.24 | 11.02 | 11.20 | 11.20 | 2.73% | 7,577 |
| Jun 26, 2026 | 11.14 | 11.14 | 10.90 | 10.90 | 10.90 | -3.01% | 5,456 |
| Jun 25, 2026 | 11.20 | 11.26 | 11.20 | 11.24 | 11.24 | -1.77% | 1,284 |
| Jun 24, 2026 | 11.56 | 11.76 | 11.44 | 11.44 | 11.44 | 1.51% | 5,833 |
| Jun 23, 2026 | 11.21 | 11.41 | 11.09 | 11.27 | 11.27 | -1.64% | 7,978 |
| Jun 22, 2026 | 11.54 | 11.54 | 11.20 | 11.46 | 11.46 | 3.60% | 6,574 |
| Jun 19, 2026 | 11.00 | 11.21 | 10.97 | 11.06 | 11.06 | 3.60% | 3,812 |
| Jun 18, 2026 | 10.81 | 10.99 | 10.68 | 10.68 | 10.68 | -5.02% | 1,957 |