Lynas Rare Earths Limited (FRA:LYI)
Germany · Delayed Price · Currency is EUR 6.91
-0.26 (-3.63%)
At close: Oct 23, 2026
FRA:LYI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.73 | 6.91 | 6.73 | 6.91 | 6.91 | -3.63% | 547 |
| Oct 22, 2026 | 7.00 | 7.22 | 7.00 | 7.17 | 7.17 | 0.94% | 483 |
| Oct 21, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.82% | - |
| Oct 20, 2026 | 7.14 | 7.20 | 6.96 | 7.05 | 7.05 | -1.26% | 5,276 |
| Oct 19, 2026 | 7.13 | 7.14 | 6.94 | 7.14 | 7.14 | 2.81% | 2,166 |
| Oct 16, 2026 | 6.93 | 6.95 | 6.70 | 6.94 | 6.94 | -1.53% | 2,461 |
| Oct 15, 2026 | 6.78 | 7.05 | 6.60 | 7.05 | 7.05 | -0.87% | 18,023 |
| Oct 14, 2026 | 7.17 | 7.34 | 7.04 | 7.11 | 7.11 | -0.99% | 21,427 |
| Oct 13, 2026 | 7.23 | 7.32 | 7.18 | 7.18 | 7.18 | -6.13% | 9,135 |
| Oct 12, 2026 | 7.60 | 7.65 | 7.43 | 7.65 | 7.65 | -1.78% | 5,967 |
| Oct 9, 2026 | 7.74 | 7.82 | 7.68 | 7.79 | 7.79 | 2.45% | 6,105 |
| Oct 8, 2026 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | -4.24% | 10,533 |
| Oct 7, 2026 | 8.05 | 8.15 | 7.94 | 7.94 | 7.94 | -1.24% | 3,300 |
| Oct 6, 2026 | 8.05 | 8.10 | 7.92 | 8.04 | 8.04 | 0.64% | 6,878 |
| Oct 5, 2026 | 7.82 | 7.99 | 7.80 | 7.99 | 7.99 | -0.76% | 10,631 |
| Oct 2, 2026 | 7.82 | 8.05 | 7.82 | 8.05 | 8.05 | 3.21% | 8,125 |
| Oct 1, 2026 | 7.70 | 8.00 | 7.70 | 7.80 | 7.80 | -9.29% | 8,180 |
| Sep 30, 2026 | 8.48 | 8.60 | 8.48 | 8.60 | 8.60 | 2.98% | 2,053 |
| Sep 29, 2026 | 8.30 | 8.50 | 8.30 | 8.35 | 8.35 | 0.58% | 1,610 |
| Sep 28, 2026 | 8.50 | 8.50 | 8.20 | 8.30 | 8.30 | -4.57% | 11,312 |
| Sep 25, 2026 | 8.70 | 8.88 | 8.70 | 8.70 | 8.70 | -2.68% | 2,945 |
| Sep 24, 2026 | 8.85 | 8.98 | 8.85 | 8.94 | 8.94 | 0.45% | 2,181 |
| Sep 23, 2026 | 9.20 | 9.22 | 8.90 | 8.90 | 8.90 | 0.23% | 4,757 |
| Sep 22, 2026 | 8.89 | 9.04 | 8.88 | 8.88 | 8.88 | 1.49% | 2,100 |
| Sep 21, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.11% | 1,050 |
| 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 |