Lumentum Holdings Inc. (BIT:1LITE)
Italy · Delayed Price · Currency is EUR 618.60
0.00 (0.00%)
At close: Mar 27, 2026
BIT:1LITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 617.80 | 618.60 | 610.00 | 610.00 | - | -1.39% | 31 |
| Mar 26, 2026 | 667.00 | 667.00 | 612.60 | 618.60 | 618.60 | -9.30% | 349 |
| Mar 25, 2026 | 730.80 | 730.80 | 662.80 | 682.00 | 682.00 | -0.18% | 390 |
| Mar 24, 2026 | 638.80 | 692.00 | 628.20 | 683.20 | 683.20 | 11.23% | 379 |
| Mar 23, 2026 | 586.00 | 655.00 | 586.00 | 614.20 | 614.20 | 1.42% | 628 |
| Mar 20, 2026 | 672.40 | 679.00 | 605.60 | 605.60 | 605.60 | -6.46% | 578 |
| Mar 19, 2026 | 599.80 | 650.00 | 583.40 | 647.40 | 647.40 | 4.45% | 445 |
| Mar 18, 2026 | 581.80 | 646.40 | 581.80 | 619.80 | 619.80 | 14.48% | 619 |
| Mar 17, 2026 | 520.00 | 560.00 | 516.80 | 541.40 | 541.40 | -4.92% | 257 |
| Mar 16, 2026 | 554.60 | 581.20 | 554.60 | 569.40 | 569.40 | 5.56% | 137 |
| Mar 13, 2026 | 532.40 | 556.00 | 530.80 | 539.40 | 539.40 | -1.68% | 128 |
| Mar 12, 2026 | 575.20 | 582.20 | 542.60 | 548.60 | 548.60 | -4.16% | 340 |
| Mar 11, 2026 | 583.40 | 583.40 | 563.80 | 572.40 | 572.40 | -2.52% | 139 |
| Mar 10, 2026 | 567.00 | 610.20 | 563.20 | 587.20 | 587.20 | 9.84% | 447 |
| Mar 9, 2026 | 482.00 | 539.00 | 475.40 | 534.60 | 534.60 | 0.45% | 559 |
| Mar 6, 2026 | 572.00 | 572.20 | 526.40 | 532.20 | 532.20 | -6.30% | 734 |
| Mar 5, 2026 | 573.00 | 585.00 | 549.40 | 568.00 | 568.00 | 1.57% | 367 |
| Mar 4, 2026 | 596.60 | 627.60 | 560.00 | 559.20 | 559.20 | -10.84% | 648 |
| Mar 3, 2026 | 642.80 | 644.40 | 590.60 | 627.20 | 627.20 | -2.21% | 678 |
| Mar 2, 2026 | 575.00 | 660.20 | 573.80 | 641.40 | 641.40 | 8.53% | 629 |
| Feb 27, 2026 | 589.80 | 606.00 | 563.60 | 591.00 | 591.00 | 0.20% | 411 |
| Feb 26, 2026 | 621.00 | 626.40 | 567.80 | 589.80 | 589.80 | -6.11% | 636 |
| Feb 25, 2026 | 589.20 | 642.40 | 585.80 | 628.20 | 628.20 | 9.60% | 223 |
| Feb 24, 2026 | 581.00 | 584.40 | 562.20 | 573.20 | 573.20 | 0.42% | 141 |
| Feb 23, 2026 | 559.60 | 578.00 | 558.00 | 570.80 | 570.80 | 0.11% | 245 |
| Feb 20, 2026 | 542.20 | 574.40 | 536.40 | 570.20 | 570.20 | 8.49% | 542 |
| Feb 19, 2026 | 510.00 | 526.40 | 497.60 | 525.60 | 525.60 | 3.30% | 459 |
| Feb 18, 2026 | 516.00 | 520.60 | 499.60 | 508.80 | 508.80 | 2.00% | 415 |
| Feb 17, 2026 | 460.80 | 505.80 | 453.60 | 498.80 | 498.80 | 4.68% | 412 |
| Feb 16, 2026 | 483.60 | 487.10 | 476.00 | 476.50 | 476.50 | -1.02% | 182 |
| Feb 13, 2026 | 490.50 | 498.10 | 454.70 | 481.40 | 481.40 | 0.02% | 773 |
| Feb 12, 2026 | 491.50 | 504.00 | 482.10 | 481.30 | 481.30 | 4.02% | 990 |
| Feb 11, 2026 | 469.20 | 500.40 | 462.70 | 462.70 | 462.70 | -2.40% | 272 |
| Feb 10, 2026 | 487.00 | 487.00 | 445.80 | 474.10 | 474.10 | -2.15% | 619 |
| Feb 9, 2026 | 477.20 | 500.60 | 466.70 | 484.50 | 484.50 | 7.69% | 1,097 |
| Feb 6, 2026 | 424.80 | 466.00 | 424.10 | 449.90 | 449.90 | 8.70% | 805 |
| Feb 5, 2026 | 413.00 | 424.00 | 362.30 | 413.90 | 413.90 | 7.37% | 1,523 |
| Feb 4, 2026 | 405.20 | 428.90 | 385.50 | 385.50 | 385.50 | 2.31% | 2,075 |
| Feb 3, 2026 | 375.40 | 393.50 | 367.50 | 376.80 | 376.80 | 0.53% | 1,006 |
| Feb 2, 2026 | 329.40 | 376.00 | 325.30 | 374.80 | 374.80 | 9.59% | 1,322 |
| Jan 30, 2026 | 334.50 | 367.00 | 333.30 | 342.00 | 342.00 | 8.74% | 1,242 |
| Jan 29, 2026 | 327.20 | 332.30 | 307.10 | 314.50 | 314.50 | -0.88% | 548 |
| Jan 28, 2026 | 318.00 | 328.30 | 310.90 | 317.30 | 317.30 | 4.17% | 536 |
| Jan 27, 2026 | 285.70 | 310.80 | 285.70 | 304.60 | 304.60 | 7.40% | 328 |
| Jan 26, 2026 | 285.90 | 294.50 | 277.10 | 283.60 | 283.60 | -1.70% | 362 |
| Jan 23, 2026 | 304.10 | 304.70 | 288.90 | 288.50 | 288.50 | -6.15% | 366 |
| Jan 22, 2026 | 315.70 | 326.20 | 300.90 | 307.40 | 307.40 | -4.00% | 624 |
| Jan 21, 2026 | 310.00 | 320.20 | 304.50 | 320.20 | 320.20 | 6.91% | 526 |
| Jan 20, 2026 | 266.60 | 298.40 | 265.90 | 299.50 | 299.50 | 10.64% | 659 |
| Jan 19, 2026 | 284.60 | 284.60 | 265.80 | 270.70 | 270.70 | -5.02% | 255 |