Lam Research Corporation (VIE:LRC2)
Austria · Delayed Price · Currency is EUR 188.54
-3.64 (-1.89%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:LRC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 185.82 | 188.54 | 185.68 | 188.54 | 188.54 | -1.89% | - |
| Apr 1, 2026 | 189.00 | 192.18 | 187.12 | 192.18 | 192.18 | 7.57% | - |
| Mar 31, 2026 | 175.22 | 178.66 | 175.22 | 178.66 | 178.66 | 1.27% | - |
| Mar 30, 2026 | 184.50 | 187.30 | 176.42 | 176.42 | 176.42 | -4.76% | - |
| Mar 27, 2026 | 186.04 | 186.04 | 181.54 | 185.24 | 185.24 | -0.88% | - |
| Mar 26, 2026 | 200.20 | 200.20 | 186.88 | 186.88 | 186.88 | -7.30% | - |
| Mar 25, 2026 | 208.65 | 209.55 | 201.60 | 201.60 | 201.60 | -2.23% | - |
| Mar 24, 2026 | 201.95 | 206.20 | 199.86 | 206.20 | 206.20 | 3.13% | 15 |
| Mar 23, 2026 | 194.00 | 205.00 | 193.50 | 199.94 | 199.94 | 1.41% | 67 |
| Mar 20, 2026 | 202.45 | 202.45 | 197.16 | 197.16 | 197.16 | -0.46% | - |
| Mar 19, 2026 | 196.58 | 198.08 | 194.40 | 198.08 | 198.08 | -0.93% | - |
| Mar 18, 2026 | 199.80 | 199.94 | 196.02 | 199.94 | 199.94 | 3.30% | - |
| Mar 17, 2026 | 189.46 | 194.20 | 189.28 | 193.56 | 193.56 | 2.56% | - |
| Mar 16, 2026 | 188.64 | 191.36 | 186.74 | 188.72 | 188.72 | 1.08% | 2 |
| Mar 13, 2026 | 181.66 | 188.46 | 181.66 | 186.70 | 186.70 | 1.61% | - |
| Mar 12, 2026 | 188.18 | 188.46 | 182.82 | 183.74 | 183.74 | -3.44% | - |
| Mar 11, 2026 | 186.60 | 190.28 | 183.82 | 190.28 | 190.28 | 1.74% | - |
| Mar 10, 2026 | 182.94 | 187.02 | 181.42 | 187.02 | 187.02 | 6.16% | - |
| Mar 9, 2026 | 167.26 | 176.16 | 167.26 | 176.16 | 176.16 | -2.29% | - |
| Mar 6, 2026 | 186.48 | 186.48 | 177.98 | 180.28 | 180.28 | -3.45% | - |
| Mar 5, 2026 | 190.50 | 192.38 | 186.72 | 186.72 | 186.72 | -2.68% | 134 |
| Mar 4, 2026 | 184.24 | 192.32 | 184.24 | 191.86 | 191.86 | -1.74% | 528 |
| Mar 2, 2026 | 193.26 | 195.96 | 192.98 | 195.26 | 195.04 | -2.98% | 51 |
| Feb 27, 2026 | 203.20 | 203.20 | 200.05 | 201.25 | 201.02 | 0.27% | - |
| Feb 26, 2026 | 212.45 | 213.50 | 200.70 | 200.70 | 200.47 | -5.20% | - |
| Feb 25, 2026 | 207.60 | 213.75 | 207.60 | 211.70 | 211.46 | 1.51% | - |
| Feb 24, 2026 | 206.20 | 208.55 | 203.95 | 208.55 | 208.31 | 1.98% | 212 |
| Feb 23, 2026 | 204.45 | 209.70 | 204.45 | 204.50 | 204.27 | -0.41% | 163 |
| Feb 20, 2026 | 203.30 | 205.35 | 201.35 | 205.35 | 205.11 | 2.50% | 38 |
| Feb 19, 2026 | 204.85 | 204.85 | 200.35 | 200.35 | 200.12 | -2.65% | 134 |
| Feb 18, 2026 | 199.72 | 205.80 | 199.72 | 205.80 | 205.56 | 3.38% | 52 |
| Feb 17, 2026 | 197.40 | 199.08 | 195.28 | 199.08 | 198.85 | 0.03% | 117 |
| Feb 16, 2026 | 199.96 | 202.00 | 199.02 | 199.02 | 198.79 | -0.09% | 118 |
| Feb 13, 2026 | 198.84 | 200.70 | 198.64 | 199.20 | 198.97 | 2.54% | 184 |
| Feb 12, 2026 | 200.45 | 201.35 | 194.26 | 194.26 | 194.04 | -1.54% | 49 |
| Feb 11, 2026 | 190.26 | 199.62 | 190.26 | 197.30 | 197.07 | 4.40% | 67 |
| Feb 10, 2026 | 191.80 | 192.84 | 188.98 | 188.98 | 188.76 | -2.14% | 15 |
| Feb 9, 2026 | 194.98 | 194.98 | 189.44 | 193.12 | 192.90 | 3.72% | 292 |
| Feb 6, 2026 | 182.60 | 186.20 | 182.22 | 186.20 | 185.99 | 2.60% | 244 |
| Feb 5, 2026 | 183.44 | 183.44 | 175.34 | 181.48 | 181.27 | 0.55% | 390 |
| Feb 4, 2026 | 196.40 | 196.40 | 180.48 | 180.48 | 180.27 | -9.04% | 51 |
| Feb 3, 2026 | 204.55 | 206.55 | 198.42 | 198.42 | 198.19 | -1.65% | 115 |
| Feb 2, 2026 | 193.32 | 201.75 | 193.32 | 201.75 | 201.52 | -1.47% | 150 |
| Jan 30, 2026 | 201.10 | 210.20 | 201.10 | 204.75 | 204.51 | 0.81% | 163 |
| Jan 29, 2026 | 210.75 | 211.20 | 203.10 | 203.10 | 202.87 | 1.37% | 96 |
| Jan 28, 2026 | 211.00 | 211.00 | 200.35 | 200.35 | 200.12 | 0.60% | 212 |
| Jan 27, 2026 | 191.98 | 199.16 | 191.28 | 199.16 | 198.93 | 6.18% | - |
| Jan 26, 2026 | 183.96 | 187.56 | 183.08 | 187.56 | 187.34 | 0.71% | - |
| Jan 23, 2026 | 187.66 | 187.66 | 184.82 | 186.24 | 186.03 | -1.18% | 53 |
| Jan 22, 2026 | 196.90 | 199.88 | 188.46 | 188.46 | 188.24 | -3.50% | 50 |