Lumentum Holdings Inc. (BIT:1LITE)
Italy · Delayed Price · Currency is EUR 827.70
+16.60 (2.05%)
At close: Sep 25, 2026
BIT:1LITE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 806.90 | 812.20 | 802.00 | 811.10 | 811.10 | -2.48% | 49 |
| Sep 23, 2026 | 830.20 | 848.50 | 815.00 | 831.70 | 831.70 | 0.57% | 169 |
| Sep 22, 2026 | 829.10 | 871.90 | 819.00 | 827.00 | 827.00 | -2.72% | 243 |
| Sep 21, 2026 | 824.00 | 853.00 | 822.50 | 850.10 | 850.10 | 7.16% | 260 |
| Sep 18, 2026 | 801.70 | 823.10 | 787.90 | 793.30 | 793.30 | -0.33% | 217 |
| Sep 17, 2026 | 810.40 | 830.00 | 783.30 | 795.90 | 795.90 | 1.96% | 585 |
| Sep 16, 2026 | 746.50 | 780.10 | 743.50 | 780.60 | 780.60 | 6.90% | 109 |
| Sep 15, 2026 | 730.70 | 740.00 | 725.00 | 730.20 | 730.20 | -1.20% | 111 |
| Sep 14, 2026 | 769.50 | 769.50 | 726.00 | 739.10 | 739.10 | -8.70% | 581 |
| Sep 11, 2026 | 819.10 | 838.00 | 801.00 | 809.50 | 809.50 | -1.99% | 233 |
| Sep 10, 2026 | 843.80 | 850.10 | 825.00 | 825.90 | 825.90 | -5.04% | 189 |
| Sep 9, 2026 | 845.20 | 880.00 | 831.30 | 869.70 | 869.70 | 2.26% | 269 |
| Sep 8, 2026 | 768.60 | 850.50 | 755.80 | 850.50 | 850.50 | 10.66% | 593 |
| Sep 7, 2026 | 762.50 | 771.80 | 762.50 | 768.60 | 768.60 | 2.92% | 42 |
| Sep 4, 2026 | 738.00 | 749.50 | 736.80 | 746.80 | 746.80 | 1.45% | 90 |
| Sep 3, 2026 | 748.60 | 752.50 | 706.00 | 736.10 | 736.10 | -0.70% | 317 |
| Sep 2, 2026 | 746.00 | 761.00 | 735.00 | 741.30 | 741.30 | -0.98% | 119 |
| Sep 1, 2026 | 781.50 | 781.50 | 739.00 | 748.60 | 748.60 | -4.14% | 61 |
| Aug 31, 2026 | 778.50 | 781.20 | 770.70 | 780.90 | 780.90 | -1.26% | 160 |
| Aug 28, 2026 | 801.00 | 810.00 | 792.90 | 790.90 | 790.90 | -0.29% | 39 |
| Aug 27, 2026 | 827.40 | 839.70 | 791.00 | 793.20 | 793.20 | 1.30% | 346 |
| Aug 26, 2026 | 748.40 | 782.00 | 748.40 | 783.00 | 783.00 | 5.65% | 287 |
| Aug 25, 2026 | 726.90 | 743.00 | 726.90 | 741.10 | 741.10 | 5.28% | 111 |
| Aug 24, 2026 | 715.00 | 716.50 | 680.00 | 703.90 | 703.90 | -5.03% | 219 |
| Aug 21, 2026 | 759.90 | 785.20 | 733.30 | 741.20 | 741.20 | 0.28% | 147 |
| Aug 20, 2026 | 725.80 | 743.30 | 696.00 | 739.10 | 739.10 | 2.81% | 427 |
| Aug 19, 2026 | 750.70 | 778.40 | 717.80 | 718.90 | 718.90 | -5.26% | 461 |
| Aug 18, 2026 | 824.10 | 825.40 | 754.80 | 758.80 | 758.80 | -11.64% | 473 |
| Aug 17, 2026 | 822.90 | 863.30 | 795.20 | 858.80 | 858.80 | 8.03% | 363 |
| Aug 14, 2026 | 768.40 | 822.00 | 765.60 | 795.00 | 795.00 | -0.96% | 672 |
| Aug 13, 2026 | 802.10 | 818.50 | 791.30 | 802.70 | 802.70 | -0.61% | 301 |
| Aug 12, 2026 | 756.30 | 810.00 | 739.30 | 807.60 | 807.60 | 14.25% | 717 |
| Aug 11, 2026 | 705.70 | 710.30 | 690.00 | 706.90 | 706.90 | -1.97% | 289 |
| Aug 10, 2026 | 789.40 | 808.60 | 717.00 | 721.10 | 721.10 | -6.19% | 304 |
| Aug 7, 2026 | 748.30 | 800.00 | 748.30 | 768.70 | 768.70 | 1.99% | 252 |
| Aug 6, 2026 | 715.90 | 764.90 | 701.00 | 753.70 | 753.70 | 2.47% | 134 |
| Aug 5, 2026 | 742.00 | 760.00 | 714.00 | 735.50 | 735.50 | -0.81% | 111 |
| Aug 4, 2026 | 703.10 | 769.90 | 700.20 | 741.50 | 741.50 | 12.66% | 777 |
| Aug 3, 2026 | 620.70 | 663.10 | 589.10 | 658.20 | 658.20 | 7.34% | 171 |
| Jul 31, 2026 | 630.90 | 667.00 | 613.20 | 613.20 | 613.20 | 3.88% | 403 |
| Jul 30, 2026 | 523.10 | 604.90 | 523.10 | 590.30 | 590.30 | 10.96% | 136 |
| Jul 29, 2026 | 576.00 | 582.60 | 531.00 | 532.00 | 532.00 | -4.18% | 274 |
| Jul 28, 2026 | 611.70 | 614.40 | 533.60 | 555.20 | 555.20 | -10.16% | 447 |
| Jul 27, 2026 | 697.60 | 698.90 | 617.60 | 618.00 | 618.00 | -9.82% | 220 |
| Jul 24, 2026 | 726.00 | 726.00 | 683.00 | 685.30 | 685.30 | -6.51% | 419 |
| Jul 23, 2026 | 750.20 | 785.00 | 729.70 | 733.00 | 733.00 | -1.31% | 269 |
| Jul 22, 2026 | 714.90 | 749.80 | 710.90 | 742.70 | 742.70 | 2.60% | 68 |
| Jul 21, 2026 | 699.40 | 727.00 | 699.40 | 723.90 | 723.90 | 4.81% | 205 |
| Jul 20, 2026 | 646.10 | 700.00 | 643.60 | 690.70 | 690.70 | 10.14% | 272 |
| Jul 17, 2026 | 594.60 | 633.90 | 583.00 | 627.10 | 627.10 | 1.52% | 227 |