Lyft, Inc. (VIE:LYFT)
Austria
· Delayed Price · Currency is EUR 19.10
-0.49 (-2.48%)
Last updated: Dec 4, 2025, 3:30 PM CET
Lyft, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.18 | 19.20 | 19.00 | 19.00 | 19.00 | -2.99% | - |
| Dec 3, 2025 | 19.23 | 19.59 | 19.17 | 19.59 | 19.59 | 2.66% | - |
| Dec 2, 2025 | 18.53 | 19.08 | 18.53 | 19.08 | 19.08 | 3.48% | - |
| Dec 1, 2025 | 18.03 | 18.44 | 18.01 | 18.44 | 18.44 | 2.68% | - |
| Nov 28, 2025 | 17.65 | 17.95 | 17.51 | 17.95 | 17.95 | 4.64% | - |
| Nov 27, 2025 | 17.39 | 17.40 | 17.16 | 17.16 | 17.16 | -2.62% | - |
| Nov 26, 2025 | 17.07 | 17.62 | 17.02 | 17.62 | 17.62 | 3.77% | - |
| Nov 25, 2025 | 17.32 | 17.32 | 16.98 | 16.98 | 16.98 | -2.25% | - |
| Nov 24, 2025 | 17.33 | 17.37 | 17.26 | 17.37 | 17.37 | 4.71% | - |
| Nov 21, 2025 | 17.06 | 17.16 | 16.59 | 16.59 | 16.59 | -8.54% | - |
| Nov 20, 2025 | 18.68 | 18.69 | 18.14 | 18.14 | 18.14 | -2.18% | - |
| Nov 19, 2025 | 18.83 | 18.83 | 18.54 | 18.54 | 18.54 | -1.14% | - |
| Nov 18, 2025 | 18.36 | 18.75 | 18.36 | 18.75 | 18.75 | -2.61% | - |
| Nov 17, 2025 | 20.06 | 20.14 | 19.26 | 19.26 | 19.26 | -5.28% | - |
| Nov 14, 2025 | 20.40 | 20.40 | 19.84 | 20.33 | 20.33 | -2.00% | - |
| Nov 13, 2025 | 21.17 | 21.17 | 20.75 | 20.75 | 20.75 | -2.17% | - |
| Nov 12, 2025 | 21.57 | 21.62 | 21.19 | 21.21 | 21.21 | 4.38% | - |
| Nov 11, 2025 | 20.63 | 20.63 | 20.32 | 20.32 | 20.32 | 3.78% | 1,000 |
| Nov 10, 2025 | 19.41 | 19.58 | 19.40 | 19.58 | 19.58 | 8.41% | - |
| Nov 7, 2025 | 18.36 | 18.36 | 18.06 | 18.06 | 18.06 | -2.96% | - |
| Nov 6, 2025 | 17.85 | 18.61 | 17.85 | 18.61 | 18.61 | 6.26% | - |
| Nov 5, 2025 | 16.92 | 17.51 | 16.91 | 17.51 | 17.51 | 0.21% | - |
| Nov 4, 2025 | 17.85 | 17.85 | 17.10 | 17.48 | 17.48 | -4.08% | - |
| Nov 3, 2025 | 17.78 | 18.22 | 17.78 | 18.22 | 18.22 | 3.25% | - |
| Oct 31, 2025 | 17.37 | 17.71 | 17.17 | 17.65 | 17.65 | 1.02% | - |
| Oct 30, 2025 | 17.18 | 17.47 | 17.18 | 17.47 | 17.47 | 0.40% | 523 |
| Oct 29, 2025 | 17.32 | 17.40 | 17.22 | 17.40 | 17.40 | -0.92% | - |
| Oct 28, 2025 | 17.74 | 17.74 | 17.50 | 17.56 | 17.56 | 0.70% | - |
| Oct 27, 2025 | 17.78 | 17.81 | 17.44 | 17.44 | 17.44 | -1.09% | - |
| Oct 24, 2025 | 17.80 | 17.88 | 17.63 | 17.63 | 17.63 | -0.15% | - |
| Oct 23, 2025 | 17.51 | 17.66 | 17.51 | 17.66 | 17.66 | 2.52% | - |
| Oct 22, 2025 | 17.80 | 17.82 | 17.22 | 17.22 | 17.22 | -2.94% | - |
| Oct 21, 2025 | 17.47 | 17.74 | 17.30 | 17.74 | 17.74 | 3.11% | - |
| Oct 20, 2025 | 16.85 | 17.21 | 16.84 | 17.21 | 17.21 | 3.04% | - |
| Oct 17, 2025 | 16.55 | 16.83 | 16.55 | 16.70 | 16.70 | -2.74% | 208 |
| Oct 16, 2025 | 17.27 | 17.28 | 17.17 | 17.17 | 17.17 | -0.95% | - |
| Oct 15, 2025 | 17.49 | 17.59 | 17.33 | 17.33 | 17.33 | -1.53% | 523 |
| Oct 14, 2025 | 17.09 | 17.60 | 16.85 | 17.60 | 17.60 | 4.62% | - |
| Oct 13, 2025 | 16.93 | 17.00 | 16.83 | 16.83 | 16.83 | -0.97% | - |
| Oct 10, 2025 | 17.21 | 17.21 | 16.99 | 16.99 | 16.99 | -3.82% | - |
| Oct 9, 2025 | 18.25 | 18.57 | 17.66 | 17.66 | 17.66 | -2.21% | 448 |
| Oct 8, 2025 | 18.32 | 18.34 | 18.06 | 18.06 | 18.06 | 1.15% | - |
| Oct 7, 2025 | 18.67 | 18.74 | 17.86 | 17.86 | 17.86 | -4.38% | - |
| Oct 6, 2025 | 18.99 | 18.99 | 18.68 | 18.68 | 18.68 | -1.63% | - |
| Oct 3, 2025 | 19.38 | 19.38 | 18.99 | 18.99 | 18.99 | 1.98% | - |
| Oct 2, 2025 | 18.69 | 18.71 | 18.62 | 18.62 | 18.62 | -0.10% | - |
| Oct 1, 2025 | 18.54 | 18.71 | 18.54 | 18.64 | 18.64 | -0.42% | - |
| Sep 30, 2025 | 19.59 | 19.78 | 18.71 | 18.71 | 18.71 | -2.24% | - |
| Sep 29, 2025 | 18.78 | 19.14 | 18.56 | 19.14 | 19.14 | 3.89% | - |
| Sep 26, 2025 | 18.52 | 18.52 | 18.20 | 18.43 | 18.43 | -0.98% | - |
| Sep 25, 2025 | 18.86 | 18.90 | 18.61 | 18.61 | 18.61 | -2.01% | - |
| Sep 24, 2025 | 18.86 | 19.22 | 18.86 | 18.99 | 18.99 | -1.44% | - |
| Sep 23, 2025 | 19.12 | 19.32 | 19.12 | 19.27 | 19.27 | -0.38% | - |
| Sep 22, 2025 | 19.04 | 19.34 | 19.04 | 19.34 | 19.34 | 2.75% | - |
| Sep 19, 2025 | 18.77 | 18.92 | 18.77 | 18.82 | 18.82 | -1.56% | - |
| Sep 18, 2025 | 19.51 | 19.61 | 19.12 | 19.12 | 19.12 | -0.17% | - |
| Sep 17, 2025 | 17.01 | 19.15 | 17.01 | 19.15 | 19.15 | 14.15% | 762 |
| Sep 16, 2025 | 17.34 | 17.34 | 16.78 | 16.78 | 16.78 | 1.57% | - |
| Sep 15, 2025 | 15.98 | 16.52 | 15.97 | 16.52 | 16.52 | 3.04% | - |
| Sep 12, 2025 | 15.67 | 16.03 | 15.61 | 16.03 | 16.03 | 0.38% | - |
| Sep 11, 2025 | 16.34 | 16.34 | 15.97 | 15.97 | 15.97 | -0.92% | - |
| Sep 10, 2025 | 15.75 | 16.12 | 15.72 | 16.12 | 16.12 | 4.69% | - |
| Sep 9, 2025 | 15.13 | 15.40 | 15.12 | 15.40 | 15.40 | 4.52% | - |
| Sep 8, 2025 | 14.41 | 14.73 | 14.37 | 14.73 | 14.73 | 2.19% | - |
| Sep 5, 2025 | 14.44 | 14.44 | 14.38 | 14.42 | 14.42 | - | - |
| Sep 4, 2025 | 14.60 | 14.60 | 14.42 | 14.42 | 14.42 | -3.71% | - |
| Sep 3, 2025 | 14.43 | 14.97 | 14.39 | 14.97 | 14.97 | 10.04% | - |
| Sep 2, 2025 | 13.96 | 13.96 | 13.61 | 13.61 | 13.61 | -1.96% | 762 |
| Sep 1, 2025 | 13.89 | 13.89 | 13.85 | 13.88 | 13.88 | 3.20% | - |
| Aug 29, 2025 | 13.87 | 13.87 | 13.45 | 13.45 | 13.45 | -3.01% | - |
| Aug 28, 2025 | 13.97 | 14.09 | 13.87 | 13.87 | 13.87 | -1.83% | - |
| Aug 27, 2025 | 14.48 | 14.50 | 14.12 | 14.12 | 14.12 | -2.58% | - |
| Aug 26, 2025 | 14.61 | 14.65 | 14.50 | 14.50 | 14.50 | -2.01% | - |
| Aug 25, 2025 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 4.57% | - |
| Aug 22, 2025 | 13.65 | 14.15 | 13.64 | 14.15 | 14.15 | 6.86% | - |
| Aug 21, 2025 | 13.40 | 13.40 | 13.24 | 13.24 | 13.24 | 2.00% | - |
| Aug 20, 2025 | 13.31 | 13.32 | 12.98 | 12.98 | 12.98 | -3.72% | - |
| Aug 19, 2025 | 13.68 | 13.78 | 13.48 | 13.48 | 13.48 | -0.33% | - |
| Aug 18, 2025 | 13.66 | 13.66 | 13.37 | 13.53 | 13.53 | 1.27% | - |
| Aug 15, 2025 | 12.57 | 13.36 | 12.56 | 13.36 | 13.36 | 6.42% | - |
| Aug 14, 2025 | 12.47 | 12.55 | 12.34 | 12.55 | 12.55 | 2.95% | - |
| Aug 13, 2025 | 11.93 | 12.19 | 11.88 | 12.19 | 12.19 | 4.51% | - |
| Aug 12, 2025 | 11.62 | 11.67 | 11.62 | 11.67 | 11.67 | -0.68% | - |
| Aug 11, 2025 | 11.62 | 11.75 | 11.45 | 11.75 | 11.75 | -2.17% | - |
| Aug 8, 2025 | 12.22 | 12.28 | 12.01 | 12.01 | 12.01 | -3.38% | - |
| Aug 7, 2025 | 11.61 | 12.43 | 11.48 | 12.43 | 12.43 | 3.93% | 725 |
| Aug 6, 2025 | 12.58 | 12.58 | 11.96 | 11.96 | 11.96 | -4.03% | - |
| Aug 5, 2025 | 12.49 | 12.49 | 12.46 | 12.46 | 12.46 | 1.81% | - |
| Aug 4, 2025 | 11.91 | 12.24 | 11.89 | 12.24 | 12.24 | 4.01% | 762 |
| Aug 1, 2025 | 12.30 | 12.30 | 11.76 | 11.76 | 11.76 | -4.06% | - |
| Jul 31, 2025 | 12.34 | 12.34 | 12.23 | 12.26 | 12.26 | 2.15% | - |
| Jul 30, 2025 | 12.17 | 12.29 | 12.00 | 12.00 | 12.00 | -0.13% | - |
| Jul 29, 2025 | 12.30 | 12.34 | 12.02 | 12.02 | 12.02 | -2.12% | - |
| Jul 28, 2025 | 12.32 | 12.40 | 12.28 | 12.28 | 12.28 | 1.44% | - |
| Jul 25, 2025 | 12.29 | 12.33 | 12.11 | 12.11 | 12.11 | -2.26% | - |
| Jul 24, 2025 | 12.55 | 12.57 | 12.39 | 12.39 | 12.39 | -1.51% | - |
| Jul 23, 2025 | 12.73 | 12.79 | 12.58 | 12.58 | 12.58 | -1.32% | - |
| Jul 22, 2025 | 12.68 | 12.74 | 12.61 | 12.74 | 12.74 | -1.77% | - |
| Jul 21, 2025 | 12.68 | 12.97 | 12.68 | 12.97 | 12.97 | 2.92% | - |
| Jul 18, 2025 | 12.77 | 12.77 | 12.61 | 12.61 | 12.61 | -1.70% | - |