Lyft, Inc. (VIE:LYFT)
Austria · Delayed Price · Currency is EUR 17.22
-0.52 (-2.94%)
At close: Oct 22, 2025
Lyft, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 17.09 | 17.60 | 16.85 | 17.60 | 17.60 | 4.62% | - |
| Oct 13, 2025 | 16.93 | 17.00 | 16.83 | 16.83 | 16.83 | -0.97% | - |
| Oct 10, 2025 | 17.21 | 17.21 | 16.99 | 16.99 | 16.99 | -3.82% | - |
| Oct 9, 2025 | 18.25 | 18.57 | 17.66 | 17.66 | 17.66 | -2.21% | 448 |
| Oct 8, 2025 | 18.32 | 18.34 | 18.06 | 18.06 | 18.06 | 1.15% | - |
| Oct 7, 2025 | 18.67 | 18.74 | 17.86 | 17.86 | 17.86 | -4.38% | - |
| Oct 6, 2025 | 18.99 | 18.99 | 18.68 | 18.68 | 18.68 | -1.63% | - |
| Oct 3, 2025 | 19.38 | 19.38 | 18.99 | 18.99 | 18.99 | 1.98% | - |
| Oct 2, 2025 | 18.69 | 18.71 | 18.62 | 18.62 | 18.62 | -0.10% | - |
| Oct 1, 2025 | 18.54 | 18.71 | 18.54 | 18.64 | 18.64 | -0.42% | - |
| Sep 30, 2025 | 19.59 | 19.78 | 18.71 | 18.71 | 18.71 | -2.24% | - |
| Sep 29, 2025 | 18.78 | 19.14 | 18.56 | 19.14 | 19.14 | 3.89% | - |
| Sep 26, 2025 | 18.52 | 18.52 | 18.20 | 18.43 | 18.43 | -0.98% | - |
| Sep 25, 2025 | 18.86 | 18.90 | 18.61 | 18.61 | 18.61 | -2.01% | - |
| Sep 24, 2025 | 18.86 | 19.22 | 18.86 | 18.99 | 18.99 | -1.44% | - |
| Sep 23, 2025 | 19.12 | 19.32 | 19.12 | 19.27 | 19.27 | -0.38% | - |
| Sep 22, 2025 | 19.04 | 19.34 | 19.04 | 19.34 | 19.34 | 2.75% | - |
| Sep 19, 2025 | 18.77 | 18.92 | 18.77 | 18.82 | 18.82 | -1.56% | - |
| Sep 18, 2025 | 19.51 | 19.61 | 19.12 | 19.12 | 19.12 | -0.17% | - |
| Sep 17, 2025 | 17.01 | 19.15 | 17.01 | 19.15 | 19.15 | 14.15% | 762 |
| Sep 16, 2025 | 17.34 | 17.34 | 16.78 | 16.78 | 16.78 | 1.57% | - |
| Sep 15, 2025 | 15.98 | 16.52 | 15.97 | 16.52 | 16.52 | 3.04% | - |
| Sep 12, 2025 | 15.67 | 16.03 | 15.61 | 16.03 | 16.03 | 0.38% | - |
| Sep 11, 2025 | 16.34 | 16.34 | 15.97 | 15.97 | 15.97 | -0.92% | - |
| Sep 10, 2025 | 15.75 | 16.12 | 15.72 | 16.12 | 16.12 | 4.69% | - |
| Sep 9, 2025 | 15.13 | 15.40 | 15.12 | 15.40 | 15.40 | 4.52% | - |
| Sep 8, 2025 | 14.41 | 14.73 | 14.37 | 14.73 | 14.73 | 2.19% | - |
| Sep 5, 2025 | 14.44 | 14.44 | 14.38 | 14.42 | 14.42 | - | - |
| Sep 4, 2025 | 14.60 | 14.60 | 14.42 | 14.42 | 14.42 | -3.71% | - |
| Sep 3, 2025 | 14.43 | 14.97 | 14.39 | 14.97 | 14.97 | 10.04% | - |
| Sep 2, 2025 | 13.96 | 13.96 | 13.61 | 13.61 | 13.61 | -1.96% | 762 |
| Sep 1, 2025 | 13.89 | 13.89 | 13.85 | 13.88 | 13.88 | 3.20% | - |
| Aug 29, 2025 | 13.87 | 13.87 | 13.45 | 13.45 | 13.45 | -3.01% | - |
| Aug 28, 2025 | 13.97 | 14.09 | 13.87 | 13.87 | 13.87 | -1.83% | - |
| Aug 27, 2025 | 14.48 | 14.50 | 14.12 | 14.12 | 14.12 | -2.58% | - |
| Aug 26, 2025 | 14.61 | 14.65 | 14.50 | 14.50 | 14.50 | -2.01% | - |
| Aug 25, 2025 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 4.57% | - |
| Aug 22, 2025 | 13.65 | 14.15 | 13.64 | 14.15 | 14.15 | 6.86% | - |
| Aug 21, 2025 | 13.40 | 13.40 | 13.24 | 13.24 | 13.24 | 2.00% | - |
| Aug 20, 2025 | 13.31 | 13.32 | 12.98 | 12.98 | 12.98 | -3.72% | - |
| Aug 19, 2025 | 13.68 | 13.78 | 13.48 | 13.48 | 13.48 | -0.33% | - |
| Aug 18, 2025 | 13.66 | 13.66 | 13.37 | 13.53 | 13.53 | 1.27% | - |
| Aug 15, 2025 | 12.57 | 13.36 | 12.56 | 13.36 | 13.36 | 6.42% | - |