Lam Research Corporation (VIE:LRC2)
Austria · Delayed Price · Currency is EUR 229.60
+1.55 (0.68%)
At close: Oct 29, 2026
VIE:LRC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 224.10 | 231.95 | 223.55 | 229.60 | 229.60 | 0.68% | 144 |
| Oct 28, 2026 | 221.60 | 228.05 | 219.60 | 228.05 | 228.05 | 5.53% | 72 |
| Oct 27, 2026 | 211.20 | 216.10 | 211.20 | 216.10 | 216.10 | 4.62% | 36 |
| Oct 23, 2026 | 208.80 | 209.45 | 202.35 | 206.55 | 206.55 | -0.91% | 36 |
| Oct 22, 2026 | 211.90 | 215.00 | 208.45 | 208.45 | 208.45 | -12.01% | 72 |
| Oct 21, 2026 | 240.30 | 240.50 | 236.90 | 236.90 | 236.90 | 0.83% | - |
| Oct 20, 2026 | 240.05 | 240.05 | 234.95 | 234.95 | 234.95 | -5.51% | 91 |
| Oct 19, 2026 | 243.70 | 248.65 | 243.70 | 248.65 | 248.65 | 4.15% | 72 |
| Oct 16, 2026 | 247.40 | 247.40 | 238.75 | 238.75 | 238.75 | -1.30% | 180 |
| Oct 15, 2026 | 251.30 | 251.30 | 240.35 | 241.90 | 241.90 | -7.41% | 184 |
| Oct 14, 2026 | 267.90 | 271.35 | 261.25 | 261.25 | 261.25 | -0.32% | 332 |
| Oct 13, 2026 | 269.70 | 274.15 | 262.10 | 262.10 | 262.10 | -5.34% | 72 |
| Oct 12, 2026 | 284.25 | 284.25 | 276.90 | 276.90 | 276.90 | -3.15% | 36 |
| Oct 9, 2026 | 292.55 | 292.55 | 285.90 | 285.90 | 285.90 | -2.67% | 37 |
| Oct 8, 2026 | 289.25 | 293.75 | 286.25 | 293.75 | 293.75 | 0.88% | 65 |
| Oct 7, 2026 | 296.45 | 296.45 | 287.25 | 291.20 | 291.20 | -1.82% | 111 |
| Oct 6, 2026 | 309.35 | 309.35 | 296.60 | 296.60 | 296.60 | -3.56% | - |
| Oct 5, 2026 | 311.20 | 311.20 | 307.55 | 307.55 | 307.55 | -0.44% | - |
| Oct 2, 2026 | 304.40 | 309.65 | 304.40 | 308.90 | 308.90 | 3.12% | - |
| Oct 1, 2026 | 301.00 | 301.00 | 297.50 | 299.55 | 299.55 | 4.12% | - |
| Sep 30, 2026 | 283.15 | 287.70 | 283.15 | 287.70 | 287.70 | 1.02% | - |
| Sep 29, 2026 | 277.10 | 285.60 | 277.10 | 284.80 | 284.80 | 5.11% | 61 |
| Sep 28, 2026 | 269.10 | 275.65 | 268.75 | 270.95 | 270.95 | -1.29% | - |
| Sep 25, 2026 | 274.25 | 275.45 | 274.25 | 274.50 | 274.50 | 3.90% | - |
| Sep 24, 2026 | 263.30 | 264.75 | 263.30 | 264.20 | 264.20 | -1.82% | - |
| Sep 23, 2026 | 271.75 | 271.75 | 268.55 | 269.10 | 269.10 | 3.30% | - |
| Sep 21, 2026 | 254.40 | 260.80 | 254.40 | 260.80 | 260.51 | 5.67% | 58 |
| Sep 18, 2026 | 237.60 | 246.80 | 236.20 | 246.80 | 246.53 | 5.43% | 87 |
| Sep 17, 2026 | 237.00 | 244.05 | 234.10 | 234.10 | 233.84 | -1.35% | 137 |
| Sep 16, 2026 | 238.90 | 240.00 | 237.30 | 237.30 | 237.04 | 2.37% | 87 |
| Sep 15, 2026 | 238.60 | 242.70 | 231.80 | 231.80 | 231.54 | -3.74% | 137 |
| Sep 14, 2026 | 248.30 | 248.30 | 235.25 | 240.80 | 240.53 | -7.37% | 447 |
| Sep 11, 2026 | 259.25 | 264.70 | 259.00 | 259.95 | 259.66 | -0.69% | 146 |
| Sep 10, 2026 | 270.30 | 270.30 | 260.70 | 261.75 | 261.46 | -3.07% | 209 |
| Sep 9, 2026 | 277.90 | 277.95 | 270.05 | 270.05 | 269.75 | -2.05% | 58 |
| Sep 8, 2026 | 268.90 | 275.70 | 266.05 | 275.70 | 275.40 | 3.37% | 116 |
| Sep 7, 2026 | 267.70 | 267.95 | 265.50 | 266.70 | 266.41 | 2.68% | 58 |
| Sep 4, 2026 | 255.45 | 262.20 | 255.45 | 259.75 | 259.46 | 4.61% | 109 |
| Sep 3, 2026 | 248.10 | 249.75 | 243.05 | 248.30 | 248.03 | 0.14% | 153 |
| Sep 2, 2026 | 250.15 | 250.20 | 247.95 | 247.95 | 247.68 | -1.78% | 87 |
| Sep 1, 2026 | 260.85 | 260.85 | 252.45 | 252.45 | 252.17 | -2.38% | 145 |
| Aug 31, 2026 | 264.80 | 265.10 | 258.60 | 258.60 | 258.31 | -4.13% | 219 |
| Aug 28, 2026 | 273.95 | 273.95 | 269.75 | 269.75 | 269.45 | -0.44% | 156 |
| Aug 27, 2026 | 274.80 | 277.20 | 270.20 | 270.95 | 270.65 | 0.97% | 174 |
| Aug 26, 2026 | 269.60 | 269.60 | 267.10 | 268.35 | 268.05 | -0.32% | 63 |
| Aug 25, 2026 | 272.05 | 274.70 | 267.20 | 269.20 | 268.90 | 3.04% | 116 |
| Aug 24, 2026 | 262.00 | 264.50 | 257.55 | 261.25 | 260.96 | -1.56% | 272 |
| Aug 21, 2026 | 268.95 | 270.95 | 262.35 | 265.40 | 265.11 | 0.34% | 116 |
| Aug 20, 2026 | 268.10 | 268.10 | 261.65 | 264.50 | 264.21 | -2.31% | 124 |
| Aug 19, 2026 | 281.20 | 285.50 | 270.75 | 270.75 | 270.45 | -3.01% | 194 |