Lynas Rare Earths Limited (FRA:LYI)
Germany · Delayed Price · Currency is EUR 8.94
+0.36 (4.20%)
At close: Sep 18, 2026
FRA:LYI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.78 | 8.96 | 8.78 | 8.94 | 8.94 | 4.20% | 305 |
| Sep 17, 2026 | 8.40 | 8.58 | 8.40 | 8.58 | 8.58 | 0.93% | 1,010 |
| Sep 16, 2026 | 8.50 | 8.70 | 8.50 | 8.50 | 8.50 | 1.15% | 3,069 |
| Sep 15, 2026 | 8.47 | 8.68 | 8.40 | 8.40 | 8.40 | - | 3,440 |
| Sep 14, 2026 | 8.72 | 8.85 | 8.40 | 8.40 | 8.40 | -5.64% | 5,080 |
| Sep 11, 2026 | 8.80 | 9.07 | 8.80 | 8.91 | 8.91 | -0.41% | 1,780 |
| Sep 10, 2026 | 9.23 | 9.43 | 8.94 | 8.94 | 8.94 | -4.52% | 2,774 |
| Sep 9, 2026 | 9.66 | 9.66 | 9.37 | 9.37 | 9.37 | -2.45% | 2,682 |
| Sep 8, 2026 | 9.53 | 9.60 | 9.53 | 9.60 | 9.60 | -1.31% | 6,998 |
| Sep 7, 2026 | 9.57 | 9.75 | 9.54 | 9.73 | 9.73 | 0.39% | 2,823 |
| Sep 4, 2026 | 9.40 | 9.69 | 9.38 | 9.69 | 9.69 | 3.46% | 827 |
| Sep 3, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.38% | - |
| Sep 2, 2026 | 9.18 | 9.40 | 9.18 | 9.40 | 9.40 | 0.96% | 2,168 |
| Sep 1, 2026 | 9.40 | 9.65 | 9.31 | 9.31 | 9.31 | -1.85% | 1,250 |
| Aug 31, 2026 | 9.63 | 9.78 | 9.49 | 9.49 | 9.49 | -5.97% | 780 |
| Aug 28, 2026 | 10.10 | 10.15 | 9.88 | 10.09 | 10.09 | -1.31% | 3,906 |
| Aug 27, 2026 | 10.20 | 10.22 | 10.00 | 10.22 | 10.22 | 4.69% | 3,549 |
| Aug 26, 2026 | 9.89 | 9.90 | 9.60 | 9.77 | 9.77 | -4.07% | 6,792 |
| 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 |