Lynas Rare Earths Limited (FRA:LYIC)
Germany · Delayed Price · Currency is EUR 8.75
-0.15 (-1.69%)
Last updated: Jul 28, 2026, 3:45 PM CET
FRA:LYIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 0.99% | 195 |
| Jul 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Jul 8, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 3.00% | 1,125 |
| Jul 7, 2026 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | -9.09% | 232 |
| Jul 6, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | - | 1,549 |
| Jul 3, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 2.80% | 30 |
| Jul 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 1, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 10 |
| Jun 30, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | -1.82% | 260 |
| Jun 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 20 |
| Jun 26, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | 50 |
| Jun 25, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | 150 |
| Jun 24, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 145 |
| Jun 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | 150 |
| Jun 22, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 3.67% | 80 |
| Jun 19, 2026 | 11.00 | 11.20 | 10.90 | 10.90 | 10.90 | 1.87% | 22 |
| Jun 18, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -3.60% | 180 |
| Jun 17, 2026 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 2.78% | 193 |
| Jun 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | 75 |
| Jun 15, 2026 | 10.80 | 11.00 | 10.70 | 10.70 | 10.70 | 0.94% | 818 |
| Jun 12, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | 4.95% | 942 |
| Jun 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Jun 10, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | 302 |
| Jun 9, 2026 | 10.50 | 10.70 | 10.00 | 10.00 | 10.00 | -7.41% | 10,257 |
| Jun 8, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | -4.42% | 544 |
| Jun 5, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 30 |
| Jun 4, 2026 | 11.30 | 11.50 | 11.30 | 11.30 | 11.30 | -4.24% | 1,010 |
| Jun 3, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - | - |
| Jun 2, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 3.51% | 710 |
| Jun 1, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | 135 |
| May 29, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | 110 |
| May 28, 2026 | 11.40 | 11.40 | 11.00 | 11.40 | 11.40 | -3.39% | 630 |
| May 27, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | - |
| May 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.36% | - |
| May 25, 2026 | 11.60 | 11.90 | 11.60 | 11.90 | 11.90 | 3.48% | 100 |
| May 22, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 300 |
| May 21, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | - | 217 |
| May 20, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 2.70% | 590 |
| May 19, 2026 | 11.00 | 11.20 | 11.00 | 11.10 | 11.10 | -3.48% | 61 |