Lynas Rare Earths Limited (FRA:LYIC)
Germany · Delayed Price · Currency is EUR 9.40
-0.15 (-1.57%)
Last updated: Jan 28, 2026, 4:00 PM CET
Lynas Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 8.80 | 9.50 | 8.80 | 9.45 | 9.45 | 5.59% | 3,317 |
| Jan 15, 2026 | 9.00 | 9.00 | 8.90 | 8.95 | 8.95 | -1.65% | 4,555 |
| Jan 14, 2026 | 8.75 | 9.10 | 8.75 | 9.10 | 9.10 | 2.25% | 6,413 |
| Jan 13, 2026 | 8.65 | 8.90 | 8.65 | 8.90 | 8.90 | 2.89% | 3,075 |
| Jan 12, 2026 | 8.45 | 8.65 | 8.45 | 8.65 | 8.65 | 4.22% | 3,712 |
| Jan 9, 2026 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | -1.19% | 300 |
| Jan 8, 2026 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | -3.45% | 760 |
| Jan 7, 2026 | 8.50 | 8.75 | 8.50 | 8.70 | 8.70 | 9.43% | 998 |
| Jan 6, 2026 | 7.40 | 7.95 | 7.40 | 7.95 | 7.95 | 1.27% | 3,149 |
| Jan 5, 2026 | 7.50 | 7.85 | 7.30 | 7.85 | 7.85 | 8.28% | 3,414 |
| Jan 2, 2026 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 3.57% | 1,121 |
| Dec 30, 2025 | 7.25 | 7.25 | 7.00 | 7.00 | 7.00 | -0.71% | 1,773 |
| Dec 29, 2025 | 7.00 | 7.20 | 6.95 | 7.05 | 7.05 | -1.40% | 1,135 |
| Dec 23, 2025 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | -0.69% | 276 |
| Dec 22, 2025 | 6.95 | 7.20 | 6.95 | 7.20 | 7.20 | 3.60% | 411 |
| Dec 19, 2025 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 530 |
| Dec 18, 2025 | 6.95 | 7.05 | 6.95 | 7.00 | 7.00 | -1.41% | 4 |
| Dec 17, 2025 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | 1.43% | 1,612 |
| Dec 16, 2025 | 6.95 | 7.20 | 6.95 | 7.00 | 7.00 | -0.71% | 17 |
| Dec 15, 2025 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | -4.08% | 744 |
| Dec 12, 2025 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 2.08% | 82 |
| Dec 11, 2025 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 0.70% | 402 |
| Dec 10, 2025 | 7.30 | 7.35 | 7.15 | 7.15 | 7.15 | -0.69% | 1,092 |
| Dec 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -5.88% | - |
| Dec 8, 2025 | 7.90 | 7.90 | 7.65 | 7.65 | 7.65 | -4.37% | 902 |
| Dec 5, 2025 | 7.90 | 8.05 | 7.90 | 8.00 | 8.00 | 1.91% | 757 |
| Dec 4, 2025 | 7.80 | 8.00 | 7.80 | 7.85 | 7.85 | -3.68% | 632 |
| Dec 3, 2025 | 8.15 | 8.30 | 8.15 | 8.15 | 8.15 | -4.68% | 122 |
| Dec 2, 2025 | 8.30 | 8.55 | 8.30 | 8.55 | 8.55 | 4.91% | 350 |
| Dec 1, 2025 | 8.40 | 8.40 | 8.15 | 8.15 | 8.15 | -2.40% | 260 |
| Nov 28, 2025 | 8.05 | 8.35 | 8.05 | 8.35 | 8.35 | -0.60% | 971 |
| Nov 27, 2025 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | 1.20% | 390 |
| Nov 26, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Nov 25, 2025 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 1.80% | 299 |
| Nov 24, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 5.70% | - |
| Nov 21, 2025 | 8.20 | 8.45 | 7.90 | 7.90 | 7.90 | -10.73% | 920 |
| Nov 20, 2025 | 9.05 | 9.05 | 8.85 | 8.85 | 8.85 | -0.56% | 680 |
| Nov 19, 2025 | 8.50 | 8.90 | 8.50 | 8.90 | 8.90 | 8.54% | 1,595 |
| Nov 18, 2025 | 8.40 | 8.40 | 8.15 | 8.20 | 8.20 | -5.20% | 1,815 |
| Nov 17, 2025 | 8.40 | 8.65 | 8.15 | 8.65 | 8.65 | 11.61% | 4,117 |