Lyft, Inc. (VIE:LYFT)
Austria · Delayed Price · Currency is EUR 14.65
-0.35 (-2.33%)
At close: Sep 4, 2026
VIE:LYFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 14.95 | 15.00 | 14.90 | 15.00 | 15.00 | 1.35% | - |
| Sep 2, 2026 | 14.50 | 14.80 | 14.45 | 14.80 | 14.80 | 2.07% | - |
| Sep 1, 2026 | 14.60 | 14.60 | 14.40 | 14.50 | 14.50 | -1.69% | - |
| Aug 31, 2026 | 15.25 | 15.30 | 14.75 | 14.75 | 14.75 | -3.59% | - |
| Aug 28, 2026 | 14.90 | 15.30 | 14.85 | 15.30 | 15.30 | 2.34% | - |
| Aug 27, 2026 | 15.00 | 15.10 | 14.70 | 14.95 | 14.95 | 0.67% | - |
| Aug 26, 2026 | 15.15 | 15.20 | 14.85 | 14.85 | 14.85 | -0.34% | - |
| Aug 25, 2026 | 15.15 | 15.20 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Aug 24, 2026 | 15.00 | 15.30 | 15.00 | 15.10 | 15.10 | 0.67% | - |
| Aug 21, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 1.35% | 181 |
| Aug 20, 2026 | 14.95 | 14.95 | 14.80 | 14.80 | 14.80 | -0.34% | - |
| Aug 19, 2026 | 14.60 | 14.85 | 14.55 | 14.85 | 14.85 | -1.33% | - |
| Aug 18, 2026 | 14.80 | 15.05 | 14.80 | 15.05 | 15.05 | 0.33% | - |
| Aug 17, 2026 | 15.20 | 15.20 | 14.95 | 15.00 | 15.00 | 0.33% | - |
| Aug 14, 2026 | 14.85 | 15.05 | 14.80 | 14.95 | 14.95 | 3.46% | - |
| Aug 13, 2026 | 14.40 | 14.45 | 14.40 | 14.45 | 14.45 | 0.35% | - |
| Aug 12, 2026 | 15.25 | 15.25 | 14.40 | 14.40 | 14.40 | -5.88% | - |
| Aug 11, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 3.38% | - |
| Aug 10, 2026 | 15.15 | 15.15 | 14.80 | 14.80 | 14.80 | - | - |
| Aug 7, 2026 | 14.15 | 14.80 | 14.05 | 14.80 | 14.80 | 5.34% | - |
| Aug 6, 2026 | 14.25 | 14.35 | 14.05 | 14.05 | 14.05 | -1.75% | - |
| Aug 5, 2026 | 14.55 | 14.55 | 14.30 | 14.30 | 14.30 | -0.35% | - |
| Aug 4, 2026 | 14.25 | 14.35 | 14.25 | 14.35 | 14.35 | 1.41% | - |
| Aug 3, 2026 | 13.90 | 14.15 | 13.90 | 14.15 | 14.15 | 5.60% | - |
| Jul 31, 2026 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | 1.13% | - |
| Jul 30, 2026 | 13.60 | 13.60 | 13.25 | 13.25 | 13.25 | -1.12% | - |
| Jul 29, 2026 | 13.55 | 13.55 | 13.40 | 13.40 | 13.40 | -0.37% | - |
| Jul 28, 2026 | 13.25 | 13.45 | 13.20 | 13.45 | 13.45 | 1.51% | 704 |
| Jul 27, 2026 | 12.60 | 13.25 | 12.60 | 13.25 | 13.25 | 3.11% | - |
| Jul 24, 2026 | 12.35 | 12.85 | 12.35 | 12.85 | 12.85 | 6.64% | - |
| Jul 23, 2026 | 12.80 | 12.90 | 12.05 | 12.05 | 12.05 | -8.02% | - |
| Jul 22, 2026 | 13.30 | 13.35 | 13.10 | 13.10 | 13.10 | -3.32% | - |
| Jul 21, 2026 | 13.55 | 13.65 | 13.55 | 13.55 | 13.55 | -0.73% | - |
| Jul 20, 2026 | 13.65 | 13.65 | 13.60 | 13.65 | 13.65 | 0.74% | - |
| Jul 17, 2026 | 13.85 | 14.50 | 13.55 | 13.55 | 13.55 | -3.56% | - |
| Jul 16, 2026 | 14.15 | 14.95 | 14.05 | 14.05 | 14.05 | -0.35% | - |
| Jul 15, 2026 | 13.75 | 14.10 | 13.65 | 14.10 | 14.10 | 4.06% | - |
| Jul 14, 2026 | 13.80 | 14.10 | 13.55 | 13.55 | 13.55 | -2.17% | - |
| Jul 13, 2026 | 13.65 | 13.85 | 13.65 | 13.85 | 13.85 | -1.07% | - |
| Jul 10, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 2.94% | 1,494 |
| Jul 9, 2026 | 13.35 | 13.60 | 13.10 | 13.60 | 13.60 | 3.42% | 1,676 |
| Jul 8, 2026 | 13.45 | 13.45 | 13.15 | 13.15 | 13.15 | -2.95% | 1 |
| Jul 7, 2026 | 13.45 | 13.65 | 13.40 | 13.55 | 13.55 | -0.37% | 2,463 |
| Jul 6, 2026 | 13.50 | 13.60 | 13.45 | 13.60 | 13.60 | 0.74% | 788 |
| Jul 3, 2026 | 13.45 | 13.50 | 13.45 | 13.50 | 13.50 | 3.85% | - |
| Jul 2, 2026 | 13.10 | 13.15 | 13.00 | 13.00 | 13.00 | -1.14% | - |
| Jul 1, 2026 | 12.75 | 13.15 | 12.75 | 13.15 | 13.15 | 1.15% | - |
| Jun 30, 2026 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | 2.36% | - |
| Jun 29, 2026 | 12.60 | 12.75 | 12.60 | 12.70 | 12.70 | -0.39% | - |
| Jun 26, 2026 | 12.35 | 12.75 | 12.30 | 12.75 | 12.75 | 1.59% | - |