Lam Research Corporation (VIE:LRC2)
Austria · Delayed Price · Currency is EUR 226.30
-5.50 (-2.37%)
Last updated: Apr 27, 2026, 3:30 PM CET
VIE:LRC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 223.35 | 231.80 | 223.35 | 231.80 | 231.80 | 2.57% | - |
| Apr 23, 2026 | 229.15 | 229.45 | 224.85 | 226.00 | 226.00 | 1.14% | 12 |
| Apr 22, 2026 | 223.10 | 224.15 | 223.05 | 223.45 | 223.45 | 0.79% | 3 |
| Apr 21, 2026 | 225.05 | 225.75 | 221.70 | 221.70 | 221.70 | -1.82% | - |
| Apr 20, 2026 | 225.65 | 226.20 | 225.65 | 225.80 | 225.80 | -0.22% | - |
| Apr 17, 2026 | 226.15 | 226.30 | 226.15 | 226.30 | 226.30 | 1.12% | - |
| Apr 16, 2026 | 230.60 | 230.60 | 222.90 | 223.80 | 223.80 | 0.45% | - |
| Apr 15, 2026 | 230.05 | 232.00 | 222.80 | 222.80 | 222.80 | -2.71% | - |
| Apr 14, 2026 | 227.90 | 231.15 | 227.90 | 229.00 | 229.00 | 1.96% | - |
| Apr 13, 2026 | 223.20 | 225.55 | 222.25 | 224.60 | 224.60 | -0.90% | 2 |
| Apr 10, 2026 | 220.75 | 226.65 | 220.75 | 226.65 | 226.65 | 4.21% | - |
| Apr 9, 2026 | 209.55 | 217.50 | 208.75 | 217.50 | 217.50 | 4.24% | - |
| Apr 8, 2026 | 203.50 | 208.65 | 203.50 | 208.65 | 208.65 | 10.08% | - |
| Apr 7, 2026 | 189.44 | 190.38 | 188.34 | 189.54 | 189.54 | 0.53% | - |
| 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 |