Lyft, Inc. (VIE:LYFT)
Austria · Delayed Price · Currency is EUR 18.51
-0.10 (-0.53%)
Last updated: Sep 26, 2025, 1:00 PM CET
Lyft, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2025 | 12.47 | 12.55 | 12.34 | 12.55 | 12.55 | 2.95% | - |
| Aug 13, 2025 | 11.93 | 12.19 | 11.88 | 12.19 | 12.19 | 4.51% | - |
| Aug 12, 2025 | 11.62 | 11.67 | 11.62 | 11.67 | 11.67 | -0.68% | - |
| Aug 11, 2025 | 11.62 | 11.75 | 11.45 | 11.75 | 11.75 | -2.17% | - |
| Aug 8, 2025 | 12.22 | 12.28 | 12.01 | 12.01 | 12.01 | -3.38% | - |
| Aug 7, 2025 | 11.61 | 12.43 | 11.48 | 12.43 | 12.43 | 3.93% | 725 |
| Aug 6, 2025 | 12.58 | 12.58 | 11.96 | 11.96 | 11.96 | -4.03% | - |
| Aug 5, 2025 | 12.49 | 12.49 | 12.46 | 12.46 | 12.46 | 1.81% | - |
| Aug 4, 2025 | 11.91 | 12.24 | 11.89 | 12.24 | 12.24 | 4.01% | 762 |
| Aug 1, 2025 | 12.30 | 12.30 | 11.76 | 11.76 | 11.76 | -4.06% | - |
| Jul 31, 2025 | 12.34 | 12.34 | 12.23 | 12.26 | 12.26 | 2.15% | - |
| Jul 30, 2025 | 12.17 | 12.29 | 12.00 | 12.00 | 12.00 | -0.13% | - |
| Jul 29, 2025 | 12.30 | 12.34 | 12.02 | 12.02 | 12.02 | -2.12% | - |
| Jul 28, 2025 | 12.32 | 12.40 | 12.28 | 12.28 | 12.28 | 1.44% | - |
| Jul 25, 2025 | 12.29 | 12.33 | 12.11 | 12.11 | 12.11 | -2.26% | - |
| Jul 24, 2025 | 12.55 | 12.57 | 12.39 | 12.39 | 12.39 | -1.51% | - |
| Jul 23, 2025 | 12.73 | 12.79 | 12.58 | 12.58 | 12.58 | -1.32% | - |
| Jul 22, 2025 | 12.68 | 12.74 | 12.61 | 12.74 | 12.74 | -1.77% | - |
| Jul 21, 2025 | 12.68 | 12.97 | 12.68 | 12.97 | 12.97 | 2.92% | - |