Lyft, Inc. (VIE:LYFT)
Austria · Delayed Price · Currency is EUR 16.69
-0.45 (-2.60%)
At close: Dec 23, 2025
Lyft, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 16.71 | 16.85 | 16.69 | 16.69 | 16.69 | -2.60% | 1 |
| Dec 22, 2025 | 16.68 | 17.13 | 16.68 | 17.13 | 17.13 | 4.67% | - |
| Dec 19, 2025 | 17.02 | 17.02 | 16.37 | 16.37 | 16.37 | -3.69% | - |
| Dec 18, 2025 | 16.45 | 17.00 | 16.45 | 17.00 | 17.00 | 2.88% | - |
| Dec 17, 2025 | 16.44 | 16.52 | 16.39 | 16.52 | 16.52 | 1.14% | - |
| Dec 16, 2025 | 16.07 | 16.33 | 16.02 | 16.33 | 16.33 | 1.57% | - |
| Dec 15, 2025 | 17.42 | 17.43 | 16.08 | 16.08 | 16.08 | -8.17% | - |
| Dec 12, 2025 | 17.49 | 17.54 | 17.49 | 17.51 | 17.51 | 1.30% | - |
| Dec 11, 2025 | 17.21 | 17.32 | 17.03 | 17.29 | 17.29 | -1.35% | - |
| Dec 10, 2025 | 18.77 | 18.77 | 17.52 | 17.52 | 17.52 | -8.16% | - |
| Dec 9, 2025 | 19.25 | 19.29 | 19.02 | 19.08 | 19.08 | -3.89% | - |
| Dec 8, 2025 | 19.81 | 19.85 | 19.75 | 19.85 | 19.85 | 0.55% | - |
| Dec 5, 2025 | 19.44 | 19.74 | 19.36 | 19.74 | 19.74 | 3.92% | - |
| Dec 4, 2025 | 19.18 | 19.20 | 19.00 | 19.00 | 19.00 | -2.99% | - |
| Dec 3, 2025 | 19.23 | 19.59 | 19.17 | 19.59 | 19.59 | 2.66% | - |
| Dec 2, 2025 | 18.53 | 19.08 | 18.53 | 19.08 | 19.08 | 3.48% | - |
| Dec 1, 2025 | 18.03 | 18.44 | 18.01 | 18.44 | 18.44 | 2.68% | - |
| Nov 28, 2025 | 17.65 | 17.95 | 17.51 | 17.95 | 17.95 | 4.64% | - |
| Nov 27, 2025 | 17.39 | 17.40 | 17.16 | 17.16 | 17.16 | -2.62% | - |
| Nov 26, 2025 | 17.07 | 17.62 | 17.02 | 17.62 | 17.62 | 3.77% | - |
| Nov 25, 2025 | 17.32 | 17.32 | 16.98 | 16.98 | 16.98 | -2.25% | - |
| Nov 24, 2025 | 17.33 | 17.37 | 17.26 | 17.37 | 17.37 | 4.71% | - |
| Nov 21, 2025 | 17.06 | 17.16 | 16.59 | 16.59 | 16.59 | -8.54% | - |
| Nov 20, 2025 | 18.68 | 18.69 | 18.14 | 18.14 | 18.14 | -2.18% | - |
| Nov 19, 2025 | 18.83 | 18.83 | 18.54 | 18.54 | 18.54 | -1.14% | - |
| Nov 18, 2025 | 18.36 | 18.75 | 18.36 | 18.75 | 18.75 | -2.61% | - |
| Nov 17, 2025 | 20.06 | 20.14 | 19.26 | 19.26 | 19.26 | -5.28% | - |
| Nov 14, 2025 | 20.40 | 20.40 | 19.84 | 20.33 | 20.33 | -2.00% | - |
| Nov 13, 2025 | 21.17 | 21.17 | 20.75 | 20.75 | 20.75 | -2.17% | - |
| Nov 12, 2025 | 21.57 | 21.62 | 21.19 | 21.21 | 21.21 | 4.38% | - |
| Nov 11, 2025 | 20.63 | 20.63 | 20.32 | 20.32 | 20.32 | 3.78% | 1,000 |
| Nov 10, 2025 | 19.41 | 19.58 | 19.40 | 19.58 | 19.58 | 8.41% | - |
| Nov 7, 2025 | 18.36 | 18.36 | 18.06 | 18.06 | 18.06 | -2.96% | - |
| Nov 6, 2025 | 17.85 | 18.61 | 17.85 | 18.61 | 18.61 | 6.26% | - |
| Nov 5, 2025 | 16.92 | 17.51 | 16.91 | 17.51 | 17.51 | 0.21% | - |
| Nov 4, 2025 | 17.85 | 17.85 | 17.10 | 17.48 | 17.48 | -4.08% | - |
| Nov 3, 2025 | 17.78 | 18.22 | 17.78 | 18.22 | 18.22 | 3.25% | - |
| Oct 31, 2025 | 17.37 | 17.71 | 17.17 | 17.65 | 17.65 | 1.02% | - |
| Oct 30, 2025 | 17.18 | 17.47 | 17.18 | 17.47 | 17.47 | 0.40% | 523 |
| Oct 29, 2025 | 17.32 | 17.40 | 17.22 | 17.40 | 17.40 | -0.92% | - |
| Oct 28, 2025 | 17.74 | 17.74 | 17.50 | 17.56 | 17.56 | 0.70% | - |
| Oct 27, 2025 | 17.78 | 17.81 | 17.44 | 17.44 | 17.44 | -1.09% | - |
| Oct 24, 2025 | 17.80 | 17.88 | 17.63 | 17.63 | 17.63 | -0.15% | - |
| Oct 23, 2025 | 17.51 | 17.66 | 17.51 | 17.66 | 17.66 | 2.52% | - |
| Oct 22, 2025 | 17.80 | 17.82 | 17.22 | 17.22 | 17.22 | -2.94% | - |
| Oct 21, 2025 | 17.47 | 17.74 | 17.30 | 17.74 | 17.74 | 3.11% | - |
| Oct 20, 2025 | 16.85 | 17.21 | 16.84 | 17.21 | 17.21 | 3.04% | - |
| Oct 17, 2025 | 16.55 | 16.83 | 16.55 | 16.70 | 16.70 | -2.74% | 208 |
| Oct 16, 2025 | 17.27 | 17.28 | 17.17 | 17.17 | 17.17 | -0.95% | - |
| Oct 15, 2025 | 17.49 | 17.59 | 17.33 | 17.33 | 17.33 | -1.53% | 523 |