Lynas Rare Earths Limited (FRA:LYIC)
Germany
· Delayed Price · Currency is EUR 7.85
-0.30 (-3.68%)
At close: Dec 4, 2025
Lynas Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.90 | 8.05 | 7.90 | 8.00 | 8.00 | 1.91% | 757 |
| Dec 4, 2025 | 7.80 | 8.00 | 7.80 | 7.85 | 7.85 | -3.68% | 632 |
| Dec 3, 2025 | 8.15 | 8.30 | 8.15 | 8.15 | 8.15 | -4.68% | 122 |
| Dec 2, 2025 | 8.30 | 8.55 | 8.30 | 8.55 | 8.55 | 4.91% | 350 |
| Dec 1, 2025 | 8.40 | 8.40 | 8.15 | 8.15 | 8.15 | -2.40% | 260 |
| Nov 28, 2025 | 8.05 | 8.35 | 8.05 | 8.35 | 8.35 | -0.60% | 971 |
| Nov 27, 2025 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | 1.20% | 390 |
| Nov 26, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Nov 25, 2025 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 1.80% | 299 |
| Nov 24, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 5.70% | - |
| Nov 21, 2025 | 8.20 | 8.45 | 7.90 | 7.90 | 7.90 | -10.73% | 920 |
| Nov 20, 2025 | 9.05 | 9.05 | 8.85 | 8.85 | 8.85 | -0.56% | 680 |
| Nov 19, 2025 | 8.50 | 8.90 | 8.50 | 8.90 | 8.90 | 8.54% | 1,595 |
| Nov 18, 2025 | 8.40 | 8.40 | 8.15 | 8.20 | 8.20 | -5.20% | 1,815 |
| Nov 17, 2025 | 8.40 | 8.65 | 8.15 | 8.65 | 8.65 | 11.61% | 4,117 |
| Nov 14, 2025 | 7.90 | 8.20 | 7.65 | 7.75 | 7.75 | - | 1,525 |
| Nov 13, 2025 | 7.90 | 8.15 | 7.75 | 7.75 | 7.75 | -3.13% | 320 |
| Nov 12, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 500 |
| Nov 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Nov 10, 2025 | 7.85 | 8.40 | 7.85 | 8.15 | 8.15 | 5.84% | 795 |
| Nov 7, 2025 | 7.70 | 7.75 | 7.55 | 7.70 | 7.70 | 4.76% | 1,881 |
| Nov 6, 2025 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | -2.65% | 1,260 |
| Nov 5, 2025 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | -1.31% | 1,502 |
| Nov 4, 2025 | 7.65 | 7.80 | 7.60 | 7.65 | 7.65 | -3.77% | 540 |
| Nov 3, 2025 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | -5.36% | 3,364 |
| Oct 31, 2025 | 8.60 | 8.90 | 8.40 | 8.40 | 8.40 | -1.18% | 2,398 |
| Oct 30, 2025 | 8.60 | 8.60 | 8.35 | 8.50 | 8.50 | -4.49% | 4,148 |
| Oct 29, 2025 | 8.60 | 9.05 | 8.60 | 8.90 | 8.90 | 1.71% | 6,216 |
| Oct 28, 2025 | 8.50 | 8.85 | 8.50 | 8.75 | 8.75 | -7.89% | 20,287 |
| Oct 27, 2025 | 10.30 | 10.30 | 9.50 | 9.50 | 9.50 | -10.38% | 4,516 |
| Oct 24, 2025 | 10.40 | 10.80 | 10.30 | 10.60 | 10.60 | -3.64% | 1,970 |
| Oct 23, 2025 | 10.60 | 11.10 | 10.60 | 11.00 | 11.00 | 11.11% | 2,372 |
| Oct 22, 2025 | 10.30 | 10.40 | 9.90 | 9.90 | 9.90 | -7.48% | 6,300 |
| Oct 21, 2025 | 11.50 | 11.50 | 10.60 | 10.70 | 10.70 | -11.57% | 4,726 |
| Oct 20, 2025 | 11.40 | 12.20 | 11.40 | 12.10 | 12.10 | 16.35% | 6,955 |
| Oct 17, 2025 | 10.30 | 10.40 | 9.50 | 10.40 | 10.40 | -3.70% | 13,515 |
| Oct 16, 2025 | 11.20 | 11.30 | 10.60 | 10.80 | 10.80 | -6.09% | 2,864 |
| Oct 15, 2025 | 12.20 | 12.40 | 11.50 | 11.50 | 11.50 | -4.17% | 1,425 |
| Oct 14, 2025 | 12.10 | 12.80 | 11.90 | 12.00 | 12.00 | -11.11% | 4,728 |
| Oct 13, 2025 | 11.90 | 13.90 | 11.40 | 13.50 | 13.50 | 10.66% | 8,979 |
| Oct 10, 2025 | 11.20 | 12.50 | 10.80 | 12.20 | 12.20 | 3.39% | 6,390 |
| Oct 9, 2025 | 11.50 | 12.00 | 11.50 | 11.80 | 11.80 | 4.42% | 1,787 |
| Oct 8, 2025 | 10.80 | 11.30 | 10.80 | 11.30 | 11.30 | 5.61% | 1,227 |
| Oct 7, 2025 | 11.00 | 11.00 | 10.60 | 10.70 | 10.70 | -5.31% | 3,341 |
| Oct 6, 2025 | 10.60 | 11.30 | 10.60 | 11.30 | 11.30 | 9.71% | 1,470 |
| Oct 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 6.74% | 5 |
| Oct 2, 2025 | 9.60 | 9.95 | 9.60 | 9.65 | 9.65 | 3.21% | 687 |
| Oct 1, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Sep 30, 2025 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | -2.09% | 920 |
| Sep 29, 2025 | 9.30 | 9.55 | 9.30 | 9.55 | 9.55 | 3.24% | 1,460 |
| Sep 26, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.60% | - |
| Sep 25, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.59% | - |
| Sep 24, 2025 | 9.05 | 9.65 | 8.95 | 9.65 | 9.65 | 2.66% | 1,784 |
| Sep 23, 2025 | 9.10 | 9.40 | 9.10 | 9.40 | 9.40 | 8.67% | 3,197 |
| Sep 22, 2025 | 8.45 | 8.65 | 8.45 | 8.65 | 8.65 | 2.37% | 2,830 |
| Sep 19, 2025 | 8.00 | 8.45 | 8.00 | 8.45 | 8.45 | 3.68% | 7,313 |
| Sep 18, 2025 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | 1.88% | 247 |
| Sep 17, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 0.63% | 500 |
| Sep 16, 2025 | 7.90 | 8.05 | 7.90 | 7.95 | 7.95 | -0.62% | 1,133 |
| Sep 15, 2025 | 8.15 | 8.20 | 8.00 | 8.00 | 8.00 | -0.62% | 1,588 |
| Sep 12, 2025 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | - | 325 |
| Sep 11, 2025 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | 0.63% | 4,284 |
| Sep 10, 2025 | 7.90 | 8.00 | 7.80 | 8.00 | 8.00 | -1.84% | 11,191 |
| Sep 9, 2025 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | 3.16% | 110 |
| Sep 8, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Sep 5, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -4.27% | - |
| Sep 4, 2025 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 3.14% | 3,500 |
| Sep 3, 2025 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | -2.45% | 300 |
| Sep 2, 2025 | 8.00 | 8.15 | 7.85 | 8.15 | 8.15 | 2.52% | 3,966 |
| Sep 1, 2025 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | 3.92% | 120 |
| Aug 29, 2025 | 7.60 | 7.65 | 7.55 | 7.65 | 7.65 | -0.65% | 2,200 |
| Aug 28, 2025 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | -4.35% | 70 |
| Aug 27, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.01% | - |
| Aug 26, 2025 | 8.05 | 8.30 | 8.05 | 8.30 | 8.30 | - | 271 |
| Aug 25, 2025 | 8.05 | 8.30 | 8.05 | 8.30 | 8.30 | 6.41% | 8,286 |
| Aug 22, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | -1.89% | 1,126 |
| Aug 21, 2025 | 7.80 | 8.20 | 7.80 | 7.95 | 7.95 | 7.43% | 1,408 |
| Aug 20, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -11.38% | 1,300 |
| Aug 19, 2025 | 8.20 | 8.45 | 8.20 | 8.35 | 8.35 | -0.60% | 2,670 |
| Aug 18, 2025 | 7.90 | 8.40 | 7.90 | 8.40 | 8.40 | 3.07% | 2,873 |
| Aug 15, 2025 | 7.60 | 8.20 | 7.60 | 8.15 | 8.15 | 6.54% | 1,114 |
| Aug 14, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | -1.92% | 500 |
| Aug 13, 2025 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | 5.41% | 6,124 |
| Aug 12, 2025 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 3.50% | 50 |
| Aug 11, 2025 | 7.10 | 7.50 | 7.10 | 7.15 | 7.15 | -2.05% | 1,100 |
| Aug 8, 2025 | 6.70 | 7.30 | 6.70 | 7.30 | 7.30 | 5.04% | 1,730 |
| Aug 7, 2025 | 6.65 | 6.95 | 6.65 | 6.95 | 6.95 | 1.46% | 65 |
| Aug 6, 2025 | 6.40 | 6.85 | 6.40 | 6.85 | 6.85 | 2.24% | 1,455 |
| Aug 5, 2025 | 6.45 | 6.80 | 6.45 | 6.70 | 6.70 | 2.29% | 295 |
| Aug 4, 2025 | 6.15 | 6.55 | 6.15 | 6.55 | 6.55 | 11.02% | 3,170 |
| Aug 1, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 80 |
| Jul 31, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | -0.83% | 2,885 |
| Jul 30, 2025 | 6.00 | 6.20 | 6.00 | 6.05 | 6.05 | 0.83% | 970 |
| Jul 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Jul 28, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 600 |
| Jul 25, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 2.52% | 230 |
| Jul 24, 2025 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 8.18% | 3,010 |
| Jul 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | 22 |
| Jul 22, 2025 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | - | 1,100 |
| Jul 21, 2025 | 5.50 | 5.90 | 5.50 | 5.65 | 5.65 | 3.67% | 8,700 |