Lynas Rare Earths Limited (FRA:LYI)
Germany
· Delayed Price · Currency is EUR 8.00
-0.30 (-3.59%)
Last updated: Dec 4, 2025, 8:43 PM CET
Lynas Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.01 | 8.12 | 8.00 | 8.12 | 8.12 | 0.35% | 5,887 |
| Dec 4, 2025 | 7.99 | 8.10 | 7.80 | 8.09 | 8.09 | -2.51% | 27,809 |
| Dec 3, 2025 | 8.50 | 8.50 | 8.22 | 8.30 | 8.30 | -2.61% | 6,551 |
| Dec 2, 2025 | 8.40 | 8.52 | 8.40 | 8.52 | 8.52 | 3.25% | 4,691 |
| Dec 1, 2025 | 8.21 | 8.47 | 8.20 | 8.25 | 8.25 | 0.07% | 15,783 |
| Nov 28, 2025 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | 1.55% | 6,661 |
| Nov 27, 2025 | 8.25 | 8.32 | 8.12 | 8.12 | 8.12 | -5.03% | 12,101 |
| Nov 26, 2025 | 8.37 | 8.55 | 8.37 | 8.55 | 8.55 | 1.74% | 8,807 |
| Nov 25, 2025 | 8.35 | 8.60 | 8.35 | 8.40 | 8.40 | -3.36% | 8,948 |
| Nov 24, 2025 | 8.51 | 8.70 | 8.41 | 8.70 | 8.70 | 5.15% | 3,391 |
| Nov 21, 2025 | 8.21 | 8.47 | 8.06 | 8.27 | 8.27 | 1.47% | 20,032 |
| Nov 20, 2025 | 9.05 | 9.08 | 8.15 | 8.15 | 8.15 | -8.43% | 55,072 |
| Nov 19, 2025 | 8.62 | 8.96 | 8.62 | 8.90 | 8.90 | 4.98% | 17,293 |
| Nov 18, 2025 | 8.29 | 8.48 | 8.15 | 8.48 | 8.48 | 0.78% | 14,125 |
| Nov 17, 2025 | 8.49 | 8.56 | 8.34 | 8.41 | 8.41 | 3.88% | 11,946 |
| Nov 14, 2025 | 8.04 | 8.10 | 7.77 | 8.10 | 8.10 | 2.77% | 25,669 |
| Nov 13, 2025 | 7.80 | 8.24 | 7.80 | 7.88 | 7.88 | 1.81% | 25,874 |
| Nov 12, 2025 | 7.90 | 7.94 | 7.68 | 7.74 | 7.74 | -5.59% | 35,321 |
| Nov 11, 2025 | 8.08 | 8.20 | 8.05 | 8.20 | 8.20 | -2.13% | 12,022 |
| Nov 10, 2025 | 8.20 | 8.38 | 8.05 | 8.38 | 8.38 | 8.08% | 41,425 |
| Nov 7, 2025 | 7.68 | 7.75 | 7.55 | 7.75 | 7.75 | 6.78% | 28,177 |
| Nov 6, 2025 | 7.48 | 7.48 | 7.10 | 7.26 | 7.26 | -3.82% | 35,138 |
| Nov 5, 2025 | 7.55 | 7.55 | 7.40 | 7.55 | 7.55 | -1.13% | 39,499 |
| Nov 4, 2025 | 7.85 | 7.85 | 7.63 | 7.63 | 7.63 | -1.45% | 15,281 |
| Nov 3, 2025 | 8.02 | 8.06 | 7.72 | 7.74 | 7.74 | -11.17% | 50,044 |
| Oct 31, 2025 | 8.60 | 8.90 | 8.56 | 8.72 | 8.72 | 0.93% | 67,563 |
| Oct 30, 2025 | 8.33 | 8.64 | 8.30 | 8.64 | 8.64 | -2.86% | 21,481 |
| Oct 29, 2025 | 8.60 | 9.06 | 8.60 | 8.89 | 8.89 | 4.61% | 41,396 |
| Oct 28, 2025 | 8.85 | 8.96 | 8.30 | 8.50 | 8.50 | -11.22% | 124,308 |
| Oct 27, 2025 | 10.45 | 10.45 | 9.50 | 9.57 | 9.57 | -11.64% | 88,348 |
| Oct 24, 2025 | 10.70 | 10.84 | 10.43 | 10.84 | 10.84 | -0.46% | 39,504 |
| Oct 23, 2025 | 10.62 | 11.14 | 10.62 | 10.89 | 10.89 | 8.42% | 54,739 |
| Oct 22, 2025 | 10.35 | 10.52 | 9.65 | 10.04 | 10.04 | -3.00% | 76,941 |
| Oct 21, 2025 | 10.56 | 11.00 | 10.35 | 10.35 | 10.35 | -14.43% | 67,395 |
| Oct 20, 2025 | 11.50 | 12.10 | 11.50 | 12.10 | 12.10 | 17.20% | 56,813 |
| Oct 17, 2025 | 10.49 | 10.49 | 9.50 | 10.32 | 10.32 | 1.08% | 97,790 |
| Oct 16, 2025 | 11.44 | 11.55 | 10.20 | 10.21 | 10.21 | -10.48% | 60,037 |
| Oct 15, 2025 | 12.22 | 12.30 | 11.27 | 11.41 | 11.41 | -7.35% | 64,248 |
| Oct 14, 2025 | 11.98 | 12.94 | 11.95 | 12.31 | 12.31 | -9.15% | 137,465 |
| Oct 13, 2025 | 11.50 | 13.94 | 11.50 | 13.55 | 13.55 | 9.72% | 113,317 |
| Oct 10, 2025 | 11.05 | 12.50 | 11.00 | 12.35 | 12.35 | 5.60% | 103,579 |
| Oct 9, 2025 | 11.76 | 11.88 | 11.47 | 11.70 | 11.70 | 4.70% | 29,156 |
| Oct 8, 2025 | 10.90 | 11.44 | 10.89 | 11.17 | 11.17 | 4.39% | 20,424 |
| Oct 7, 2025 | 11.01 | 11.06 | 10.67 | 10.70 | 10.70 | -6.30% | 16,414 |
| Oct 6, 2025 | 11.00 | 11.44 | 10.85 | 11.42 | 11.42 | 10.34% | 35,342 |
| Oct 3, 2025 | 10.06 | 10.44 | 10.06 | 10.35 | 10.35 | 6.15% | 39,309 |
| Oct 2, 2025 | 9.71 | 9.89 | 9.69 | 9.75 | 9.75 | 2.61% | 8,147 |
| Oct 1, 2025 | 9.44 | 9.57 | 9.40 | 9.50 | 9.50 | 0.25% | 2,047 |
| Sep 30, 2025 | 9.28 | 9.48 | 9.15 | 9.48 | 9.48 | 1.04% | 1,824 |
| Sep 29, 2025 | 9.33 | 9.62 | 9.20 | 9.38 | 9.38 | - | 22,332 |
| Sep 26, 2025 | 9.52 | 9.65 | 9.34 | 9.38 | 9.38 | -3.36% | 19,279 |
| Sep 25, 2025 | 9.62 | 9.74 | 9.36 | 9.71 | 9.71 | 0.79% | 25,339 |
| Sep 24, 2025 | 9.12 | 9.63 | 9.08 | 9.63 | 9.63 | 4.65% | 16,604 |
| Sep 23, 2025 | 9.16 | 9.40 | 9.08 | 9.20 | 9.20 | 7.00% | 33,975 |
| Sep 22, 2025 | 8.50 | 8.75 | 8.48 | 8.60 | 8.60 | 2.82% | 6,820 |
| Sep 19, 2025 | 8.21 | 8.36 | 8.10 | 8.36 | 8.36 | 2.50% | 14,047 |
| Sep 18, 2025 | 8.11 | 8.20 | 8.11 | 8.16 | 8.16 | 1.92% | 10,926 |
| Sep 17, 2025 | 7.97 | 8.09 | 7.97 | 8.01 | 8.01 | -0.17% | 2,179 |
| Sep 16, 2025 | 8.10 | 8.10 | 7.94 | 8.02 | 8.02 | 0.20% | 16,592 |
| Sep 15, 2025 | 7.98 | 8.10 | 7.98 | 8.00 | 8.00 | -0.57% | 9,465 |
| Sep 12, 2025 | 8.12 | 8.12 | 8.05 | 8.05 | 8.05 | 0.55% | 4,635 |
| Sep 11, 2025 | 7.96 | 8.07 | 7.96 | 8.01 | 8.01 | -0.05% | 2,774 |
| Sep 10, 2025 | 7.96 | 8.06 | 7.96 | 8.01 | 8.01 | -2.41% | 3,022 |
| Sep 9, 2025 | 8.12 | 8.29 | 8.12 | 8.21 | 8.21 | 2.63% | 3,593 |
| Sep 8, 2025 | 8.09 | 8.09 | 7.98 | 8.00 | 8.00 | 1.89% | 21,520 |
| Sep 5, 2025 | 8.05 | 8.06 | 7.85 | 7.85 | 7.85 | -5.03% | 13,254 |
| Sep 4, 2025 | 8.13 | 8.27 | 8.13 | 8.27 | 8.27 | 2.94% | 12,269 |
| Sep 3, 2025 | 7.89 | 8.03 | 7.89 | 8.03 | 8.03 | 1.65% | 5,700 |
| Sep 2, 2025 | 7.89 | 7.90 | 7.89 | 7.90 | 7.90 | 0.20% | 6,140 |
| Sep 1, 2025 | 7.95 | 7.97 | 7.88 | 7.88 | 7.88 | 3.11% | 6,785 |
| Aug 29, 2025 | 7.60 | 7.71 | 7.51 | 7.65 | 7.65 | -7.39% | 20,049 |
| Aug 27, 2025 | 8.13 | 8.26 | 8.05 | 8.26 | 8.26 | 1.30% | 9,035 |
| Aug 26, 2025 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | -1.45% | 9,553 |
| Aug 25, 2025 | 8.22 | 8.30 | 8.18 | 8.27 | 8.27 | 5.35% | 19,880 |
| Aug 22, 2025 | 7.93 | 7.93 | 7.78 | 7.85 | 7.85 | -1.08% | 21,270 |
| Aug 21, 2025 | 7.95 | 8.15 | 7.94 | 7.94 | 7.94 | 5.14% | 27,853 |
| Aug 20, 2025 | 7.77 | 7.77 | 7.30 | 7.55 | 7.55 | -10.29% | 166,395 |
| Aug 19, 2025 | 8.40 | 8.50 | 8.29 | 8.41 | 8.41 | 2.53% | 30,063 |
| Aug 18, 2025 | 8.30 | 8.36 | 8.21 | 8.21 | 8.21 | 2.34% | 20,805 |
| Aug 15, 2025 | 7.96 | 8.11 | 7.90 | 8.02 | 8.02 | 4.46% | 29,350 |
| Aug 14, 2025 | 7.68 | 7.75 | 7.60 | 7.68 | 7.68 | 1.43% | 19,166 |
| Aug 13, 2025 | 7.60 | 7.72 | 7.57 | 7.57 | 7.57 | 1.86% | 29,548 |
| Aug 12, 2025 | 7.40 | 7.43 | 7.24 | 7.43 | 7.43 | 0.81% | 29,560 |
| Aug 11, 2025 | 7.25 | 7.45 | 7.25 | 7.37 | 7.37 | 3.95% | 28,269 |
| Aug 8, 2025 | 6.99 | 7.17 | 6.99 | 7.09 | 7.09 | 2.78% | 25,421 |
| Aug 7, 2025 | 6.78 | 6.90 | 6.78 | 6.90 | 6.90 | 1.44% | 17,394 |
| Aug 6, 2025 | 6.67 | 6.80 | 6.54 | 6.80 | 6.80 | 1.95% | 10,634 |
| Aug 5, 2025 | 6.58 | 6.81 | 6.58 | 6.67 | 6.67 | 4.15% | 61,906 |
| Aug 4, 2025 | 6.24 | 6.41 | 6.24 | 6.40 | 6.40 | 5.12% | 15,260 |
| Aug 1, 2025 | 6.06 | 6.09 | 5.90 | 6.09 | 6.09 | 5.03% | 35,410 |
| Jul 31, 2025 | 5.94 | 5.94 | 5.78 | 5.80 | 5.80 | -1.46% | 13,744 |
| Jul 30, 2025 | 6.00 | 6.03 | 5.89 | 5.89 | 5.89 | -2.32% | 4,731 |
| Jul 29, 2025 | 6.07 | 6.10 | 6.00 | 6.03 | 6.03 | -0.26% | 21,404 |
| Jul 28, 2025 | 6.08 | 6.08 | 6.00 | 6.04 | 6.04 | -0.79% | 3,643 |
| Jul 25, 2025 | 6.06 | 6.10 | 5.97 | 6.09 | 6.09 | -0.49% | 28,163 |
| Jul 24, 2025 | 5.93 | 6.12 | 5.90 | 6.12 | 6.12 | 8.32% | 30,299 |
| Jul 23, 2025 | 5.60 | 5.72 | 5.60 | 5.65 | 5.65 | -0.32% | 4,580 |
| Jul 22, 2025 | 5.70 | 5.71 | 5.60 | 5.67 | 5.67 | -2.48% | 2,009 |
| Jul 21, 2025 | 5.79 | 5.83 | 5.67 | 5.81 | 5.81 | 3.34% | 57,703 |
| Jul 18, 2025 | 5.60 | 5.64 | 5.52 | 5.62 | 5.62 | 4.34% | 5,330 |