Lyft, Inc. (FRA:LY0)
Germany
· Delayed Price · Currency is EUR 19.21
+0.56 (3.00%)
At close: Dec 3, 2025
Lyft, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.03 | 19.03 | 18.75 | 18.75 | 18.75 | -2.35% | - |
| Dec 3, 2025 | 19.00 | 19.21 | 19.00 | 19.21 | 19.21 | 3.00% | - |
| Dec 2, 2025 | 18.30 | 18.65 | 18.30 | 18.65 | 18.65 | 3.76% | - |
| Dec 1, 2025 | 17.54 | 17.97 | 17.54 | 17.97 | 17.97 | 1.96% | - |
| Nov 28, 2025 | 17.32 | 17.62 | 17.32 | 17.62 | 17.62 | 2.22% | - |
| Nov 27, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 1.17% | - |
| Nov 26, 2025 | 16.88 | 17.04 | 16.88 | 17.04 | 17.04 | 1.77% | - |
| Nov 25, 2025 | 17.09 | 17.09 | 16.75 | 16.75 | 16.75 | -2.89% | - |
| Nov 24, 2025 | 17.16 | 17.24 | 17.16 | 17.24 | 17.24 | 1.42% | - |
| Nov 21, 2025 | 16.92 | 17.00 | 16.92 | 17.00 | 17.00 | -8.52% | - |
| Nov 20, 2025 | 18.64 | 18.64 | 18.59 | 18.59 | 18.59 | -0.20% | - |
| Nov 19, 2025 | 18.47 | 18.62 | 18.47 | 18.62 | 18.62 | 1.29% | - |
| Nov 18, 2025 | 18.29 | 18.39 | 18.29 | 18.39 | 18.39 | -5.80% | - |
| Nov 17, 2025 | 19.86 | 19.86 | 19.52 | 19.52 | 19.52 | -4.06% | - |
| Nov 14, 2025 | 20.24 | 20.35 | 19.89 | 20.35 | 20.35 | 1.75% | 586 |
| Nov 13, 2025 | 21.11 | 21.20 | 20.00 | 20.00 | 20.00 | -6.58% | 1,250 |
| Nov 12, 2025 | 21.04 | 21.41 | 21.04 | 21.41 | 21.41 | 7.29% | - |
| Nov 11, 2025 | 20.47 | 20.47 | 19.95 | 19.95 | 19.95 | 4.76% | - |
| Nov 10, 2025 | 18.79 | 19.04 | 18.79 | 19.04 | 19.04 | 6.68% | - |
| Nov 7, 2025 | 18.36 | 18.37 | 17.85 | 17.85 | 17.85 | -3.72% | 1,300 |
| Nov 6, 2025 | 17.67 | 18.54 | 17.67 | 18.54 | 18.54 | 7.22% | - |
| Nov 5, 2025 | 16.96 | 17.29 | 16.96 | 17.29 | 17.29 | -0.62% | 100 |
| Nov 4, 2025 | 17.83 | 17.83 | 17.40 | 17.40 | 17.40 | -3.12% | - |
| Nov 3, 2025 | 17.62 | 17.96 | 17.62 | 17.96 | 17.96 | 3.29% | - |
| Oct 31, 2025 | 17.04 | 17.39 | 17.04 | 17.39 | 17.39 | 2.34% | - |
| Oct 30, 2025 | 17.02 | 17.02 | 16.99 | 16.99 | 16.99 | -0.49% | - |
| Oct 29, 2025 | 17.14 | 17.14 | 17.08 | 17.08 | 17.08 | -0.88% | - |
| Oct 28, 2025 | 17.51 | 17.51 | 17.23 | 17.23 | 17.23 | -2.29% | - |
| Oct 27, 2025 | 17.60 | 17.63 | 17.60 | 17.63 | 17.63 | 0.26% | - |
| Oct 24, 2025 | 17.65 | 17.65 | 17.59 | 17.59 | 17.59 | 0.76% | - |
| Oct 23, 2025 | 17.31 | 17.45 | 17.31 | 17.45 | 17.45 | 0.62% | - |
| Oct 22, 2025 | 17.61 | 17.61 | 17.35 | 17.35 | 17.35 | 1.17% | - |
| Oct 21, 2025 | 17.28 | 17.28 | 17.15 | 17.15 | 17.15 | 1.26% | - |
| Oct 20, 2025 | 16.71 | 16.93 | 16.71 | 16.93 | 16.93 | 1.64% | - |
| Oct 17, 2025 | 16.54 | 16.66 | 16.48 | 16.66 | 16.66 | -2.73% | 70 |
| Oct 16, 2025 | 17.25 | 17.25 | 17.13 | 17.13 | 17.13 | -2.69% | - |
| Oct 15, 2025 | 17.31 | 17.60 | 17.31 | 17.60 | 17.60 | 2.30% | - |
| Oct 14, 2025 | 16.96 | 17.20 | 16.96 | 17.20 | 17.20 | 4.44% | - |
| Oct 13, 2025 | 16.30 | 16.55 | 16.30 | 16.47 | 16.47 | -2.53% | 200 |
| Oct 10, 2025 | 17.02 | 17.02 | 16.90 | 16.90 | 16.90 | -3.37% | 50 |
| Oct 9, 2025 | 18.10 | 18.10 | 17.49 | 17.49 | 17.49 | -2.35% | 120 |
| Oct 8, 2025 | 18.25 | 18.25 | 17.83 | 17.91 | 17.91 | -1.09% | 484 |
| Oct 7, 2025 | 18.50 | 18.50 | 18.11 | 18.11 | 18.11 | -2.48% | - |
| Oct 6, 2025 | 19.28 | 19.29 | 18.57 | 18.57 | 18.57 | -3.51% | 1,152 |
| Oct 3, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 4.43% | - |
| Oct 2, 2025 | 18.55 | 18.55 | 18.43 | 18.43 | 18.43 | -0.38% | - |
| Oct 1, 2025 | 18.42 | 18.50 | 18.42 | 18.50 | 18.50 | -3.28% | - |
| Sep 30, 2025 | 19.15 | 19.15 | 19.13 | 19.13 | 19.13 | -0.01% | - |
| Sep 29, 2025 | 18.58 | 19.13 | 18.46 | 19.13 | 19.13 | 4.73% | 130 |
| Sep 26, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -3.98% | - |
| Sep 25, 2025 | 18.68 | 19.02 | 18.68 | 19.02 | 19.02 | 2.31% | 112 |
| Sep 24, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -2.17% | - |
| Sep 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.31% | - |
| Sep 22, 2025 | 19.60 | 19.60 | 19.45 | 19.45 | 19.45 | 2.58% | 415 |
| Sep 19, 2025 | 18.57 | 18.96 | 18.57 | 18.96 | 18.96 | 1.29% | - |
| Sep 18, 2025 | 19.38 | 19.38 | 18.72 | 18.72 | 18.72 | -3.89% | 50 |
| Sep 17, 2025 | 16.86 | 20.39 | 16.86 | 19.48 | 19.48 | 16.83% | 55 |
| Sep 16, 2025 | 17.02 | 17.02 | 16.67 | 16.67 | 16.67 | 2.82% | - |
| Sep 15, 2025 | 15.74 | 16.22 | 15.74 | 16.22 | 16.22 | 4.12% | 1,000 |
| Sep 12, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -1.99% | - |
| Sep 11, 2025 | 15.90 | 15.90 | 15.89 | 15.89 | 15.89 | -1.68% | - |
| Sep 10, 2025 | 15.61 | 16.16 | 15.61 | 16.16 | 16.16 | 7.69% | - |
| Sep 9, 2025 | 15.00 | 15.01 | 15.00 | 15.01 | 15.01 | 1.65% | - |
| Sep 8, 2025 | 14.66 | 14.76 | 14.66 | 14.76 | 14.76 | 2.02% | 3 |
| Sep 5, 2025 | 14.28 | 14.47 | 14.28 | 14.47 | 14.47 | 4.13% | - |
| Sep 4, 2025 | 14.38 | 14.80 | 13.90 | 13.90 | 13.90 | -7.85% | 535 |
| Sep 3, 2025 | 14.31 | 15.08 | 14.31 | 15.08 | 15.08 | 9.64% | 100 |
| Sep 2, 2025 | 13.58 | 13.76 | 13.58 | 13.76 | 13.76 | -0.35% | - |
| Sep 1, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.68% | - |
| Aug 29, 2025 | 13.80 | 13.80 | 13.44 | 13.44 | 13.44 | -2.17% | 140 |
| Aug 28, 2025 | 13.85 | 13.85 | 13.74 | 13.74 | 13.74 | -2.75% | - |
| Aug 27, 2025 | 14.31 | 14.31 | 14.13 | 14.13 | 14.13 | -1.34% | - |
| Aug 26, 2025 | 14.53 | 14.53 | 14.32 | 14.32 | 14.32 | -1.27% | - |
| Aug 25, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 7.60% | - |
| Aug 22, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 3.15% | - |
| Aug 21, 2025 | 13.25 | 13.25 | 13.07 | 13.07 | 13.07 | 2.11% | - |
| Aug 20, 2025 | 13.15 | 13.52 | 12.63 | 12.80 | 12.80 | -4.89% | 1,082 |
| Aug 19, 2025 | 13.59 | 13.59 | 13.46 | 13.46 | 13.46 | -0.34% | - |
| Aug 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.67% | - |
| Aug 15, 2025 | 12.40 | 13.41 | 12.40 | 13.41 | 13.41 | 9.18% | 120 |
| Aug 14, 2025 | 12.40 | 12.40 | 12.29 | 12.29 | 12.29 | 3.07% | - |
| Aug 13, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.17% | - |
| Aug 12, 2025 | 11.47 | 11.90 | 11.47 | 11.90 | 11.90 | 1.71% | - |
| Aug 11, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -4.88% | - |
| Aug 8, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 3.08% | - |
| Aug 7, 2025 | 11.60 | 11.93 | 11.60 | 11.93 | 11.93 | -4.71% | - |
| Aug 6, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.80% | - |
| Aug 5, 2025 | 12.65 | 12.75 | 12.65 | 12.75 | 12.75 | 3.89% | 145 |
| Aug 4, 2025 | 11.70 | 12.50 | 11.70 | 12.27 | 12.27 | 4.66% | 232 |
| Aug 1, 2025 | 12.12 | 12.12 | 11.73 | 11.73 | 11.73 | -4.09% | - |
| Jul 31, 2025 | 12.29 | 12.59 | 12.23 | 12.23 | 12.23 | 1.61% | 80 |
| Jul 30, 2025 | 12.07 | 12.07 | 12.03 | 12.03 | 12.03 | 0.67% | - |
| Jul 29, 2025 | 12.20 | 12.20 | 11.95 | 11.95 | 11.95 | -2.32% | - |
| Jul 28, 2025 | 12.20 | 12.24 | 12.20 | 12.24 | 12.24 | 1.68% | - |
| Jul 25, 2025 | 12.17 | 12.17 | 12.04 | 12.04 | 12.04 | -3.63% | - |
| Jul 24, 2025 | 12.43 | 12.49 | 12.43 | 12.49 | 12.49 | 1.02% | - |
| Jul 23, 2025 | 12.60 | 12.60 | 12.36 | 12.36 | 12.36 | -0.06% | - |
| Jul 22, 2025 | 12.54 | 12.54 | 12.37 | 12.37 | 12.37 | -2.55% | - |
| Jul 21, 2025 | 12.47 | 12.70 | 12.47 | 12.70 | 12.70 | 2.39% | - |
| Jul 18, 2025 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -2.68% | 1,000 |