Lynas Rare Earths Limited (FRA:LYIC)
Germany · Delayed Price · Currency is EUR 8.60
+0.15 (1.78%)
At close: Sep 18, 2026
FRA:LYIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.75 | 8.90 | 8.60 | 8.60 | 8.60 | 1.78% | 6 |
| Sep 17, 2026 | 8.35 | 8.45 | 8.35 | 8.45 | 8.45 | -0.59% | 20 |
| Sep 16, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 1.80% | 4 |
| Sep 15, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | -1.18% | 500 |
| Sep 14, 2026 | 8.45 | 8.50 | 8.45 | 8.45 | 8.45 | -6.11% | 185 |
| Sep 11, 2026 | 8.75 | 9.05 | 8.75 | 9.00 | 9.00 | -2.17% | 325 |
| Sep 10, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Sep 9, 2026 | 9.55 | 9.55 | 9.25 | 9.25 | 9.25 | -3.14% | 76 |
| Sep 8, 2026 | 9.50 | 9.80 | 9.50 | 9.55 | 9.55 | -3.05% | 500 |
| Sep 7, 2026 | 9.50 | 9.85 | 9.50 | 9.85 | 9.85 | 5.91% | 500 |
| Sep 4, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Sep 3, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.17% | - |
| Sep 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.66% | - |
| Sep 1, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | 500 |
| Aug 31, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -3.03% | - |
| Aug 28, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | 350 |
| Aug 27, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 5.21% | 1,100 |
| Aug 26, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -5.88% | - |
| Aug 25, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 3.03% | 3 |
| Aug 24, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | 0.51% | 500 |
| Aug 21, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Aug 20, 2026 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | -0.50% | 200 |
| Aug 19, 2026 | 9.65 | 9.95 | 9.60 | 9.95 | 9.95 | - | 300 |
| Aug 18, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| Aug 17, 2026 | 10.10 | 10.30 | 9.90 | 10.20 | 10.20 | 4.08% | 1,379 |
| Aug 14, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Aug 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Aug 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Aug 11, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 129 |
| Aug 10, 2026 | 10.00 | 10.30 | 10.00 | 10.20 | 10.20 | 2.00% | 1,400 |
| Aug 7, 2026 | 9.80 | 10.10 | 9.80 | 10.00 | 10.00 | 3.09% | 220 |
| Aug 6, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | 2.65% | 250 |
| Aug 5, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| Aug 4, 2026 | 9.00 | 9.45 | 9.00 | 9.35 | 9.35 | 3.89% | 715 |
| Aug 3, 2026 | 8.45 | 9.00 | 8.45 | 9.00 | 9.00 | 4.65% | 1,000 |
| Jul 31, 2026 | 8.45 | 8.75 | 8.35 | 8.60 | 8.60 | 4.24% | 1,271 |
| Jul 30, 2026 | 8.20 | 8.25 | 8.10 | 8.25 | 8.25 | -4.07% | 241 |
| Jul 29, 2026 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | -1.71% | 460 |
| Jul 28, 2026 | 8.85 | 8.85 | 8.75 | 8.75 | 8.75 | -1.69% | 740 |
| Jul 27, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Jul 24, 2026 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | -2.72% | 1,000 |
| Jul 23, 2026 | 9.25 | 9.25 | 9.00 | 9.20 | 9.20 | -4.17% | 234 |
| Jul 22, 2026 | 9.30 | 9.60 | 9.30 | 9.60 | 9.60 | -3.03% | 55 |
| Jul 21, 2026 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | 3.13% | 161 |
| Jul 20, 2026 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | 1.05% | 207 |
| Jul 17, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | -2.56% | 808 |
| Jul 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Jul 15, 2026 | 9.90 | 10.20 | 9.75 | 9.75 | 9.75 | -2.50% | 1,330 |
| Jul 14, 2026 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | 4.17% | 600 |
| Jul 13, 2026 | 9.70 | 10.10 | 9.60 | 9.60 | 9.60 | -5.88% | 1,509 |