Lyft, Inc. (VIE:LYFT)
Austria · Delayed Price · Currency is EUR 19.10
-0.49 (-2.48%)
Last updated: Dec 4, 2025, 3:30 PM CET
Lyft, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |