Lynas Rare Earths Limited (FRA:LYIC)
Germany · Delayed Price · Currency is EUR 11.90
+0.20 (1.71%)
At close: Mar 27, 2026
FRA:LYIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 1.71% | 120 |
| Mar 26, 2026 | 11.80 | 11.90 | 11.70 | 11.70 | 11.70 | -3.31% | 837 |
| Mar 25, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 0.83% | 143 |
| Mar 24, 2026 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 1.69% | 560 |
| Mar 23, 2026 | 11.10 | 11.80 | 10.70 | 11.80 | 11.80 | 0.85% | 4,503 |
| Mar 20, 2026 | 11.90 | 12.10 | 11.70 | 11.70 | 11.70 | -0.85% | 905 |
| Mar 19, 2026 | 12.00 | 12.10 | 11.70 | 11.80 | 11.80 | -2.48% | 2,490 |
| Mar 18, 2026 | 12.40 | 12.70 | 12.10 | 12.10 | 12.10 | -2.42% | 335 |
| Mar 17, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -3.13% | 108 |
| Mar 16, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 6.67% | 399 |
| Mar 13, 2026 | 12.60 | 12.60 | 12.00 | 12.00 | 12.00 | -6.98% | 1,684 |
| Mar 12, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 4.03% | 1,405 |
| Mar 11, 2026 | 12.40 | 12.50 | 12.10 | 12.40 | 12.40 | 7.83% | 2,600 |
| Mar 10, 2026 | 10.60 | 11.50 | 10.60 | 11.50 | 11.50 | 12.75% | 98 |
| Mar 9, 2026 | 10.50 | 10.50 | 10.10 | 10.20 | 10.20 | -5.56% | 726 |
| Mar 6, 2026 | 10.90 | 11.00 | 10.80 | 10.80 | 10.80 | -5.26% | 982 |
| Mar 5, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Mar 4, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 4.55% | 616 |
| Mar 3, 2026 | 11.70 | 11.70 | 10.70 | 11.00 | 11.00 | -9.09% | 1,720 |
| Mar 2, 2026 | 12.00 | 12.10 | 11.90 | 12.10 | 12.10 | 7.08% | 1,193 |
| Feb 27, 2026 | 11.10 | 11.30 | 11.00 | 11.30 | 11.30 | 13.00% | 3,220 |
| Feb 26, 2026 | 10.20 | 10.50 | 10.00 | 10.00 | 10.00 | -1.96% | 779 |
| Feb 25, 2026 | 10.00 | 10.50 | 10.00 | 10.20 | 10.20 | 8.51% | 8,181 |
| Feb 24, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | -0.53% | 1 |
| Feb 23, 2026 | 9.30 | 9.45 | 9.30 | 9.45 | 9.45 | 2.16% | 9,043 |
| Feb 20, 2026 | 9.20 | 9.50 | 9.20 | 9.25 | 9.25 | - | 343 |
| Feb 19, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 1.65% | 410 |
| Feb 18, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Feb 17, 2026 | 8.80 | 9.15 | 8.80 | 9.15 | 9.15 | -1.61% | 100 |
| Feb 16, 2026 | 9.65 | 9.65 | 9.30 | 9.30 | 9.30 | -1.59% | 482 |
| Feb 13, 2026 | 9.35 | 9.55 | 9.35 | 9.45 | 9.45 | - | 343 |
| Feb 12, 2026 | 9.35 | 9.75 | 9.15 | 9.45 | 9.45 | 2.16% | 1,319 |
| Feb 11, 2026 | 9.20 | 9.45 | 9.15 | 9.25 | 9.25 | 0.54% | 4,100 |
| Feb 10, 2026 | 9.05 | 9.20 | 9.05 | 9.20 | 9.20 | 2.22% | 2,048 |
| Feb 9, 2026 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 1.12% | 230 |
| Feb 6, 2026 | 8.25 | 8.90 | 8.25 | 8.90 | 8.90 | 5.33% | 5,271 |
| Feb 5, 2026 | 9.30 | 9.30 | 8.45 | 8.45 | 8.45 | -11.05% | 1,111 |
| Feb 4, 2026 | 9.40 | 9.65 | 9.40 | 9.50 | 9.50 | 2.70% | 1,605 |
| Feb 3, 2026 | 9.35 | 9.60 | 9.25 | 9.25 | 9.25 | 1.09% | 2,432 |
| Feb 2, 2026 | 8.45 | 9.15 | 8.45 | 9.15 | 9.15 | 7.02% | 1,835 |
| Jan 30, 2026 | 8.55 | 8.85 | 8.55 | 8.55 | 8.55 | -3.93% | 2,009 |
| Jan 29, 2026 | 9.40 | 9.40 | 8.60 | 8.90 | 8.90 | -5.32% | 2,641 |
| Jan 28, 2026 | 9.35 | 9.60 | 9.35 | 9.40 | 9.40 | -1.57% | 1,245 |
| Jan 27, 2026 | 9.45 | 9.65 | 9.25 | 9.55 | 9.55 | -2.05% | 3,122 |
| Jan 26, 2026 | 10.20 | 10.60 | 9.75 | 9.75 | 9.75 | -0.51% | 23,784 |
| Jan 23, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -2.00% | 1,123 |
| Jan 22, 2026 | 9.55 | 10.00 | 9.55 | 10.00 | 10.00 | 4.71% | 3,711 |
| Jan 21, 2026 | 9.15 | 9.55 | 9.15 | 9.55 | 9.55 | 7.91% | 446 |
| Jan 20, 2026 | 8.85 | 8.85 | 8.50 | 8.85 | 8.85 | -3.80% | 1,166 |
| Jan 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.65% | - |