Lumentum Holdings Inc. (BIT:1LITE)
Italy · Delayed Price · Currency is EUR 99.00
+6.60 (7.14%)
Last updated: Aug 11, 2025
The Shyft Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 101.05 | 101.05 | 99.00 | 99.00 | - | 7.14% | 85 |
| Aug 8, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | - | - | - |
| Aug 7, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | - | - | - |
| Aug 6, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | - | - | - |
| Aug 5, 2025 | 96.12 | 96.12 | 92.40 | 92.40 | - | 0.68% | 100 |
| Aug 4, 2025 | 91.78 | 91.78 | 91.78 | 91.78 | - | - | - |
| Aug 1, 2025 | 98.34 | 98.34 | 91.48 | 91.78 | - | -5.96% | 20 |
| Jul 31, 2025 | 96.04 | 100.05 | 96.04 | 97.60 | - | 2.80% | 168 |
| Jul 30, 2025 | 98.10 | 98.10 | 94.94 | 94.94 | - | 4.49% | 5 |
| Jul 29, 2025 | 90.86 | 90.86 | 90.86 | 90.86 | - | - | - |
| Jul 28, 2025 | 89.84 | 90.86 | 89.84 | 90.86 | - | 6.67% | 50 |
| Jul 25, 2025 | 85.18 | 85.18 | 85.18 | 85.18 | - | - | - |
| Jul 24, 2025 | 85.18 | 85.18 | 85.18 | 85.18 | - | - | - |
| Jul 23, 2025 | 85.18 | 85.18 | 85.18 | 85.18 | - | - | - |
| Jul 22, 2025 | 85.44 | 85.44 | 85.18 | 85.18 | - | -3.75% | 21 |
| Jul 21, 2025 | 89.70 | 89.70 | 88.50 | 88.50 | - | 1.05% | 52 |
| Jul 18, 2025 | 87.58 | 87.58 | 87.58 | 87.58 | - | - | - |
| Jul 17, 2025 | 84.02 | 87.58 | 84.02 | 87.58 | - | 6.08% | 15 |
| Jul 16, 2025 | 83.16 | 84.18 | 82.56 | 82.56 | - | -0.82% | 105 |
| Jul 15, 2025 | 81.50 | 83.24 | 81.50 | 83.24 | - | 6.04% | 45 |
| Jul 14, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | - | - |
| Jul 11, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | - | - |
| Jul 10, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | - | - |
| Jul 9, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | - | - |
| Jul 8, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | - | - |
| Jul 7, 2025 | 79.42 | 79.42 | 78.50 | 78.50 | - | 2.37% | 30 |
| Jul 4, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | - | - | - |
| Jul 3, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | - | - | - |
| Jul 2, 2025 | 76.68 | 76.68 | 76.68 | 76.68 | - | - | - |
| Jul 1, 2025 | 80.76 | 80.76 | 76.68 | 76.68 | - | -5.43% | 20 |
| Jun 30, 2025 | 83.84 | 83.84 | 81.08 | 81.08 | - | 1.12% | 25 |
| Jun 27, 2025 | 80.18 | 80.18 | 80.18 | 80.18 | - | - | - |
| Jun 26, 2025 | 79.56 | 80.18 | 79.56 | 80.18 | - | 1.91% | 75 |
| Jun 25, 2025 | 81.30 | 81.32 | 78.68 | 78.68 | - | 2.05% | 85 |
| Jun 24, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | - | - | - |
| Jun 23, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | - | - | - |
| Jun 20, 2025 | 77.82 | 77.82 | 77.10 | 77.10 | - | 2.34% | 36 |
| Jun 19, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | - | - | - |
| Jun 18, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | - | - | - |
| Jun 17, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | - | - | - |
| Jun 16, 2025 | 74.90 | 75.34 | 74.90 | 75.34 | - | 3.55% | 24 |
| Jun 13, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | - | - | - |
| Jun 12, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | - | - | - |
| Jun 11, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | - | - | - |
| Jun 10, 2025 | 72.76 | 72.76 | 72.76 | 72.76 | - | - | - |
| Jun 9, 2025 | 71.14 | 72.76 | 71.14 | 72.76 | - | 5.76% | 15 |
| Jun 6, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | - | - | - |
| Jun 5, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | - | - | - |
| Jun 4, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | - | - | - |
| Jun 3, 2025 | 66.08 | 68.80 | 66.08 | 68.80 | - | 6.70% | 30 |