Lynas Rare Earths Limited (FRA:LYIC)
Germany · Delayed Price · Currency is EUR 6.70
-0.25 (-3.60%)
At close: Oct 23, 2026
FRA:LYIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.60% | - |
| Oct 22, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.47% | - |
| Oct 21, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 2.13% | 2,000 |
| Oct 20, 2026 | 6.90 | 7.20 | 6.90 | 7.05 | 7.05 | - | 121 |
| Oct 19, 2026 | 6.85 | 7.15 | 6.85 | 7.05 | 7.05 | 3.68% | 191 |
| Oct 16, 2026 | 6.70 | 6.90 | 6.70 | 6.80 | 6.80 | 0.74% | 2,555 |
| Oct 15, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -8.16% | 240 |
| Oct 14, 2026 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | 2.08% | 372 |
| Oct 13, 2026 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | -2.70% | 4,000 |
| Oct 12, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -1.99% | 50 |
| Oct 9, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Oct 8, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Oct 7, 2026 | 8.00 | 8.25 | 7.80 | 7.80 | 7.80 | -0.64% | 910 |
| Oct 6, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | -1.88% | - |
| Oct 5, 2026 | 7.75 | 8.00 | 7.75 | 8.00 | 8.00 | 1.91% | 137 |
| Oct 2, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 0.64% | 470 |
| Oct 1, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -6.02% | 4,000 |
| Sep 30, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Sep 29, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -3.53% | 353 |
| Sep 28, 2026 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | -1.16% | 815 |
| Sep 25, 2026 | 8.60 | 8.90 | 8.60 | 8.60 | 8.60 | - | 200 |
| Sep 24, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Sep 23, 2026 | 9.00 | 9.05 | 8.75 | 8.75 | 8.75 | -1.13% | 1,659 |
| Sep 22, 2026 | 8.80 | 9.05 | 8.80 | 8.85 | 8.85 | 3.51% | 660 |
| Sep 21, 2026 | 8.85 | 8.85 | 8.55 | 8.55 | 8.55 | -0.58% | 250 |
| 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 |