lululemon athletica inc. (BIT:1LUL)
Italy · Delayed Price · Currency is EUR 158.44
+1.36 (0.87%)
Last updated: Dec 5, 2025, 10:20 AM CET
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 156.68 | 156.68 | 154.48 | 157.08 | 157.08 | 0.14% | 107 |
| Dec 3, 2025 | 156.58 | 158.26 | 148.86 | 156.86 | 156.86 | -0.14% | 242 |
| Dec 2, 2025 | 157.44 | 158.56 | 157.44 | 157.08 | 157.08 | -0.23% | 191 |
| Dec 1, 2025 | 157.62 | 157.62 | 156.34 | 157.44 | 157.44 | -1.91% | 45 |
| Nov 28, 2025 | 157.64 | 160.70 | 157.64 | 160.50 | 160.50 | 2.49% | 117 |
| Nov 27, 2025 | 143.00 | 160.16 | 143.00 | 156.60 | 156.60 | -0.53% | 140 |
| Nov 26, 2025 | 156.64 | 158.06 | 154.06 | 157.44 | 157.44 | 3.50% | 237 |
| Nov 25, 2025 | 146.58 | 152.00 | 146.58 | 152.12 | 152.12 | 3.12% | 37 |
| Nov 24, 2025 | 146.60 | 146.94 | 145.64 | 147.52 | 147.52 | 2.08% | 250 |
| Nov 21, 2025 | 142.06 | 143.52 | 142.06 | 144.52 | 144.52 | -0.36% | 56 |
| Nov 20, 2025 | 145.04 | 145.04 | 145.04 | 145.04 | 145.04 | 0.81% | - |
| Nov 19, 2025 | 142.02 | 143.50 | 142.02 | 143.88 | 143.88 | 2.04% | 186 |
| Nov 18, 2025 | 141.84 | 141.84 | 140.00 | 141.00 | 141.00 | -2.12% | 61 |
| Nov 17, 2025 | 147.08 | 147.08 | 144.00 | 144.06 | 144.06 | -1.64% | 25 |
| Nov 14, 2025 | 143.08 | 146.46 | 142.50 | 146.46 | 146.46 | -0.25% | 64 |
| Nov 13, 2025 | 146.34 | 147.86 | 146.20 | 146.82 | 146.82 | -0.62% | 152 |
| Nov 12, 2025 | 148.46 | 148.46 | 148.46 | 147.74 | 147.74 | 1.09% | 100 |
| Nov 11, 2025 | 147.18 | 147.18 | 146.26 | 146.14 | 146.14 | 1.02% | 67 |
| Nov 10, 2025 | 144.66 | 145.56 | 143.94 | 144.66 | 144.66 | 2.92% | 126 |
| Nov 7, 2025 | 141.90 | 142.22 | 140.26 | 140.56 | 140.56 | -0.26% | 132 |
| Nov 6, 2025 | 145.44 | 145.68 | 145.00 | 140.92 | 140.92 | -1.58% | 174 |
| Nov 5, 2025 | 140.06 | 141.68 | 139.62 | 143.18 | 143.18 | 1.16% | 36 |
| Nov 4, 2025 | 143.26 | 143.26 | 141.12 | 141.54 | 141.54 | -0.95% | 143 |
| Nov 3, 2025 | 147.96 | 147.96 | 142.46 | 142.90 | 142.90 | -3.37% | 307 |
| Oct 31, 2025 | 146.14 | 147.66 | 146.14 | 147.88 | 147.88 | -0.36% | 105 |
| Oct 30, 2025 | 147.90 | 148.66 | 145.16 | 148.42 | 148.42 | -0.08% | 198 |
| Oct 29, 2025 | 154.92 | 155.30 | 148.54 | 148.54 | 148.54 | -2.42% | 134 |
| Oct 28, 2025 | 155.98 | 156.56 | 155.98 | 152.22 | 152.22 | -3.51% | 90 |
| Oct 27, 2025 | 155.28 | 160.02 | 155.28 | 157.76 | 157.76 | 2.34% | 304 |
| Oct 24, 2025 | 153.90 | 154.26 | 153.88 | 154.16 | 154.16 | -0.64% | 20 |
| Oct 23, 2025 | 153.66 | 154.96 | 153.66 | 155.16 | 155.16 | 1.88% | 241 |
| Oct 22, 2025 | 157.24 | 157.60 | 153.72 | 152.30 | 152.30 | -2.27% | 629 |
| Oct 21, 2025 | 149.30 | 156.00 | 149.00 | 155.84 | 155.84 | 3.75% | 94 |
| Oct 20, 2025 | 144.14 | 150.42 | 143.68 | 150.20 | 150.20 | 6.27% | 169 |
| Oct 17, 2025 | 137.80 | 141.34 | 137.80 | 141.34 | 141.34 | 0.54% | 45 |
| Oct 16, 2025 | 142.22 | 143.10 | 141.14 | 140.58 | 140.58 | -3.41% | 125 |
| Oct 15, 2025 | 146.10 | 146.16 | 146.10 | 145.54 | 145.54 | 0.75% | 62 |
| Oct 14, 2025 | 144.96 | 144.96 | 144.22 | 144.46 | 144.46 | 0.46% | 84 |
| Oct 13, 2025 | 146.20 | 146.20 | 143.40 | 143.80 | 143.80 | -1.47% | 141 |
| Oct 10, 2025 | 150.56 | 150.56 | 148.00 | 145.94 | 145.94 | -3.07% | 154 |
| Oct 9, 2025 | 151.20 | 151.20 | 151.18 | 150.56 | 150.56 | 0.83% | 161 |
| Oct 8, 2025 | 149.00 | 151.00 | 149.00 | 149.32 | 149.32 | 0.66% | 183 |
| Oct 7, 2025 | 154.74 | 154.74 | 148.00 | 148.34 | 148.34 | -0.38% | 258 |
| Oct 6, 2025 | 150.00 | 151.00 | 148.62 | 148.90 | 148.90 | -0.68% | 183 |
| Oct 3, 2025 | 152.28 | 152.50 | 150.00 | 149.92 | 149.92 | -1.78% | 104 |
| Oct 2, 2025 | 150.84 | 154.34 | 149.66 | 152.64 | 152.64 | 0.04% | 139 |
| Oct 1, 2025 | 149.58 | 154.36 | 149.56 | 152.58 | 152.58 | 0.79% | 190 |
| Sep 30, 2025 | 152.84 | 152.90 | 151.48 | 151.38 | 151.38 | 0.38% | 140 |
| Sep 29, 2025 | 151.00 | 152.48 | 150.22 | 150.80 | 150.80 | 0.96% | 100 |
| Sep 26, 2025 | 147.18 | 148.46 | 147.00 | 149.36 | 149.36 | -0.82% | 84 |