Lyft, Inc. (ETR:LY0)
Germany
· Delayed Price · Currency is EUR 12.30
+0.20 (1.65%)
Apr 29, 2026, 9:04 AM CET
Lyft, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.45 | 12.45 | 12.10 | 12.10 | 12.10 | -1.63% | 65 |
| Apr 27, 2026 | 12.05 | 12.35 | 12.05 | 12.30 | 12.30 | 2.93% | 248 |
| Apr 24, 2026 | 12.05 | 12.10 | 11.90 | 11.95 | 11.95 | -1.65% | 623 |
| Apr 23, 2026 | 12.20 | 12.40 | 12.15 | 12.15 | 12.15 | -1.62% | 3,123 |
| Apr 22, 2026 | 12.75 | 12.75 | 12.30 | 12.35 | 12.35 | -1.98% | 1,047 |
| Apr 21, 2026 | 12.65 | 12.65 | 12.60 | 12.60 | 12.60 | 3.70% | 4 |
| Apr 20, 2026 | 12.55 | 12.65 | 12.05 | 12.15 | 12.15 | -5.81% | 468 |
| Apr 17, 2026 | 12.60 | 12.90 | 12.55 | 12.90 | 12.90 | 1.57% | 3,087 |
| Apr 16, 2026 | 12.40 | 12.70 | 12.40 | 12.70 | 12.70 | 4.53% | 146 |
| Apr 15, 2026 | 11.60 | 12.15 | 11.55 | 12.15 | 12.15 | 4.29% | 2,104 |
| Apr 14, 2026 | 11.55 | 11.65 | 11.55 | 11.65 | 11.65 | 3.56% | 10 |
| Apr 13, 2026 | 11.10 | 11.25 | 11.10 | 11.25 | 11.25 | -0.88% | 142 |
| Apr 10, 2026 | 11.35 | 11.40 | 11.35 | 11.35 | 11.35 | - | 258 |
| Apr 9, 2026 | 11.35 | 11.35 | 11.25 | 11.35 | 11.35 | -4.22% | 561 |
| Apr 8, 2026 | 11.90 | 11.90 | 11.85 | 11.85 | 11.85 | - | 248 |
| Apr 7, 2026 | 11.75 | 11.85 | 11.75 | 11.85 | 11.85 | 3.29% | 178 |
| Apr 2, 2026 | 11.47 | 11.49 | 11.33 | 11.47 | 11.47 | -0.66% | 346 |
| Apr 1, 2026 | 11.58 | 11.62 | 11.51 | 11.55 | 11.55 | 3.38% | 1,663 |
| Mar 31, 2026 | 11.13 | 11.17 | 11.13 | 11.17 | 11.17 | -0.13% | 1,221 |
| Mar 30, 2026 | 11.20 | 11.20 | 10.99 | 11.18 | 11.18 | 1.19% | 806 |
| Mar 27, 2026 | 11.00 | 11.05 | 10.92 | 11.05 | 11.05 | -2.47% | 120 |
| Mar 26, 2026 | 11.45 | 11.45 | 11.33 | 11.33 | 11.33 | -0.93% | 45 |
| Mar 25, 2026 | 11.36 | 11.45 | 11.36 | 11.44 | 11.44 | 0.65% | 544 |
| Mar 24, 2026 | 11.59 | 11.59 | 11.23 | 11.36 | 11.36 | -0.66% | 50 |
| Mar 23, 2026 | 11.51 | 11.51 | 11.44 | 11.44 | 11.44 | 0.39% | 2,537 |
| Mar 20, 2026 | 11.53 | 11.53 | 11.40 | 11.40 | 11.40 | -0.26% | 7 |
| Mar 19, 2026 | 11.62 | 11.81 | 11.41 | 11.43 | 11.43 | -3.63% | 430 |
| Mar 18, 2026 | 12.25 | 12.32 | 11.86 | 11.86 | 11.86 | -3.45% | 161 |
| Mar 17, 2026 | 12.09 | 12.32 | 12.09 | 12.28 | 12.28 | 5.46% | 797 |
| Mar 16, 2026 | 11.70 | 11.81 | 11.64 | 11.64 | 11.64 | 1.69% | 116 |
| Mar 13, 2026 | 11.42 | 11.45 | 11.40 | 11.45 | 11.45 | 2.20% | 1,192 |
| Mar 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.96% | - |
| Mar 11, 2026 | 11.48 | 11.48 | 11.43 | 11.43 | 11.43 | -2.41% | 37 |
| Mar 10, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.55% | - |
| Mar 9, 2026 | 11.50 | 11.72 | 11.50 | 11.65 | 11.65 | 2.66% | 117 |
| Mar 6, 2026 | 11.44 | 11.46 | 11.32 | 11.34 | 11.34 | -6.29% | 2,824 |
| Mar 5, 2026 | 11.83 | 12.11 | 11.83 | 12.11 | 12.11 | 5.78% | 120 |
| Mar 4, 2026 | 11.43 | 11.52 | 11.40 | 11.44 | 11.44 | 2.16% | 1,503 |
| Mar 3, 2026 | 11.75 | 11.75 | 11.15 | 11.20 | 11.20 | -3.43% | 379 |
| Mar 2, 2026 | 11.65 | 11.65 | 11.54 | 11.60 | 11.60 | -1.26% | 785 |
| Feb 27, 2026 | 11.76 | 11.76 | 11.70 | 11.75 | 11.75 | -0.98% | 103 |
| Feb 26, 2026 | 11.79 | 11.92 | 11.79 | 11.86 | 11.86 | 4.84% | 37 |
| Feb 25, 2026 | 11.63 | 11.63 | 11.28 | 11.32 | 11.32 | -0.89% | 3,144 |
| Feb 24, 2026 | 11.30 | 11.44 | 11.30 | 11.42 | 11.42 | 0.85% | 238 |
| Feb 23, 2026 | 11.48 | 11.48 | 11.32 | 11.32 | 11.32 | -4.41% | 4 |
| Feb 20, 2026 | 11.82 | 11.84 | 11.60 | 11.84 | 11.84 | -0.02% | 50 |
| Feb 19, 2026 | 11.76 | 11.85 | 11.62 | 11.85 | 11.85 | 1.37% | 3,224 |
| Feb 18, 2026 | 11.61 | 11.69 | 11.61 | 11.69 | 11.69 | 3.89% | 2 |
| Feb 17, 2026 | 11.21 | 11.25 | 11.14 | 11.25 | 11.25 | -0.07% | 9,242 |
| Feb 13, 2026 | 11.04 | 11.26 | 11.04 | 11.26 | 11.26 | 1.13% | 489 |
| Feb 12, 2026 | 11.80 | 11.80 | 11.06 | 11.13 | 11.13 | -7.31% | 1,093 |
| Feb 11, 2026 | 11.73 | 12.19 | 11.57 | 12.01 | 12.01 | -15.26% | 41,310 |
| Feb 10, 2026 | 14.04 | 14.20 | 13.90 | 14.17 | 14.17 | 1.26% | 1,655 |
| Feb 9, 2026 | 13.89 | 13.99 | 13.89 | 13.99 | 13.99 | 1.66% | 220 |
| Feb 6, 2026 | 13.49 | 13.77 | 13.49 | 13.77 | 13.77 | 0.51% | 2,237 |
| Feb 5, 2026 | 13.71 | 13.71 | 13.70 | 13.70 | 13.70 | -1.86% | 85 |
| Feb 4, 2026 | 14.08 | 14.28 | 13.73 | 13.96 | 13.96 | -2.08% | 5,134 |
| Feb 3, 2026 | 14.60 | 14.81 | 14.25 | 14.25 | 14.25 | -2.62% | 284 |
| Feb 2, 2026 | 13.92 | 14.64 | 13.92 | 14.64 | 14.64 | 1.29% | 649 |
| Jan 30, 2026 | 14.88 | 14.88 | 14.40 | 14.45 | 14.45 | -3.67% | 645 |
| Jan 29, 2026 | 14.50 | 15.00 | 14.42 | 15.00 | 15.00 | 2.66% | 2,635 |
| Jan 28, 2026 | 14.79 | 14.79 | 14.57 | 14.61 | 14.61 | -1.59% | 2,812 |
| Jan 27, 2026 | 15.33 | 15.33 | 14.80 | 14.85 | 14.85 | -3.37% | 645 |
| Jan 26, 2026 | 15.12 | 15.37 | 14.45 | 15.37 | 15.37 | 0.03% | 400 |
| Jan 23, 2026 | 15.62 | 15.62 | 15.35 | 15.36 | 15.36 | -3.53% | 675 |
| Jan 22, 2026 | 15.76 | 16.16 | 15.73 | 15.92 | 15.92 | 0.26% | 2,567 |
| Jan 21, 2026 | 15.48 | 15.88 | 15.48 | 15.88 | 15.88 | 2.48% | 148 |
| Jan 20, 2026 | 15.25 | 15.54 | 15.25 | 15.50 | 15.50 | 1.53% | 759 |
| Jan 19, 2026 | 15.36 | 15.36 | 15.26 | 15.26 | 15.26 | -5.00% | 112 |
| Jan 16, 2026 | 16.39 | 16.39 | 16.07 | 16.07 | 16.07 | -0.58% | 519 |
| Jan 15, 2026 | 16.43 | 16.43 | 16.16 | 16.16 | 16.16 | -0.58% | 1,042 |
| Jan 14, 2026 | 16.63 | 16.63 | 16.25 | 16.26 | 16.26 | -1.56% | 1,280 |
| Jan 13, 2026 | 16.68 | 16.85 | 16.51 | 16.51 | 16.51 | -1.49% | 1,750 |
| Jan 12, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 2.42% | 45 |
| Jan 9, 2026 | 16.70 | 16.76 | 16.34 | 16.37 | 16.37 | -1.09% | 906 |
| Jan 8, 2026 | 16.66 | 16.66 | 16.55 | 16.55 | 16.55 | -2.22% | 694 |
| Jan 7, 2026 | 17.23 | 17.23 | 16.92 | 16.92 | 16.92 | 0.08% | 828 |
| Jan 6, 2026 | 16.51 | 16.98 | 16.30 | 16.91 | 16.91 | 1.26% | 1,029 |
| Jan 5, 2026 | 17.06 | 17.06 | 16.67 | 16.70 | 16.70 | -0.37% | 1,308 |
| Jan 2, 2026 | 16.46 | 16.87 | 16.46 | 16.76 | 16.76 | 2.67% | 1,722 |
| Dec 30, 2025 | 16.50 | 16.50 | 16.33 | 16.33 | 16.33 | -0.60% | 250 |
| Dec 29, 2025 | 16.70 | 16.71 | 16.35 | 16.42 | 16.42 | -1.61% | 1,769 |
| Dec 23, 2025 | 16.80 | 16.80 | 16.69 | 16.69 | 16.69 | -2.72% | 223 |
| Dec 22, 2025 | 16.65 | 17.41 | 16.65 | 17.16 | 17.16 | 4.93% | 899 |
| Dec 19, 2025 | 17.04 | 17.05 | 16.08 | 16.35 | 16.35 | -3.86% | 1,258 |
| Dec 18, 2025 | 17.00 | 17.01 | 16.98 | 17.01 | 17.01 | 3.04% | 109 |
| Dec 17, 2025 | 16.55 | 16.55 | 16.39 | 16.51 | 16.51 | 0.93% | 3,250 |
| Dec 16, 2025 | 16.02 | 16.47 | 15.91 | 16.35 | 16.35 | 2.06% | 3,807 |
| Dec 15, 2025 | 16.08 | 16.12 | 16.02 | 16.02 | 16.02 | -8.68% | 302 |
| Dec 12, 2025 | 17.49 | 17.63 | 17.49 | 17.55 | 17.55 | 0.84% | 812 |
| Dec 11, 2025 | 17.33 | 17.40 | 17.08 | 17.40 | 17.40 | -0.78% | 5,033 |
| Dec 10, 2025 | 18.80 | 18.80 | 17.54 | 17.54 | 17.54 | -8.42% | 680 |
| Dec 9, 2025 | 19.39 | 19.39 | 19.08 | 19.15 | 19.15 | -3.55% | 1,218 |
| Dec 8, 2025 | 19.87 | 19.99 | 19.85 | 19.85 | 19.85 | 0.31% | 69 |
| Dec 5, 2025 | 19.25 | 19.85 | 19.25 | 19.79 | 19.79 | 4.47% | 3,719 |
| Dec 4, 2025 | 19.30 | 19.30 | 18.95 | 18.95 | 18.95 | -3.03% | 1,165 |
| Dec 3, 2025 | 19.29 | 19.54 | 19.29 | 19.54 | 19.54 | 2.26% | 57 |
| Dec 2, 2025 | 18.50 | 19.11 | 18.50 | 19.11 | 19.11 | 3.43% | 807 |
| Dec 1, 2025 | 18.09 | 18.47 | 17.94 | 18.47 | 18.47 | 2.80% | 1,253 |
| Nov 28, 2025 | 17.68 | 17.97 | 17.52 | 17.97 | 17.97 | 4.77% | 3,779 |