lululemon athletica inc. (ETR:33L)
Germany · Delayed Price · Currency is EUR 168.00
-11.94 (-6.64%)
At close: Aug 1, 2025, 5:30 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 175.16 | 175.16 | 168.00 | 168.00 | - | -6.64% | 20 |
| Jul 31, 2025 | 180.06 | 180.36 | 179.94 | 179.94 | - | -0.31% | 63 |
| Jul 30, 2025 | 184.92 | 184.92 | 180.50 | 180.50 | - | -3.75% | 29 |
| Jul 29, 2025 | 186.56 | 188.26 | 186.56 | 187.54 | - | -0.98% | 31 |
| Jul 28, 2025 | 187.96 | 189.40 | 187.96 | 189.40 | - | 1.55% | 100 |
| Jul 25, 2025 | 186.42 | 187.76 | 186.42 | 186.50 | - | -0.27% | 23 |
| Jul 24, 2025 | 190.16 | 190.16 | 187.00 | 187.00 | - | -2.03% | 20 |
| Jul 23, 2025 | 190.88 | 190.88 | 190.88 | 190.88 | - | 0.41% | 99 |
| Jul 22, 2025 | 190.66 | 192.00 | 189.42 | 190.10 | - | -1.45% | 99 |
| Jul 21, 2025 | 197.08 | 198.20 | 192.90 | 192.90 | - | -3.81% | 78 |
| Jul 18, 2025 | 200.55 | 200.55 | 200.55 | 200.55 | - | 2.51% | 6 |
| Jul 17, 2025 | 194.80 | 195.64 | 194.80 | 195.64 | - | 1.90% | 6 |
| Jul 16, 2025 | 191.36 | 192.00 | 191.36 | 192.00 | - | -2.64% | 3 |
| Jul 15, 2025 | 195.70 | 197.20 | 195.70 | 197.20 | - | -1.57% | 10 |
| Jul 14, 2025 | 201.20 | 201.20 | 200.35 | 200.35 | - | -1.26% | 10 |
| Jul 11, 2025 | 202.90 | 202.90 | 202.90 | 202.90 | - | -0.61% | 20 |
| Jul 10, 2025 | 199.72 | 204.15 | 199.72 | 204.15 | - | 0.62% | 20 |
| Jul 9, 2025 | 202.40 | 202.90 | 202.40 | 202.90 | - | 1.22% | 40 |
| Jul 8, 2025 | 201.40 | 201.40 | 200.45 | 200.45 | - | -0.96% | 7 |
| Jul 7, 2025 | 209.35 | 209.60 | 202.40 | 202.40 | - | -3.30% | 1,184 |
| Jul 4, 2025 | 209.30 | 209.30 | 209.30 | 209.30 | - | -0.66% | 209 |
| Jul 3, 2025 | 208.25 | 210.75 | 208.25 | 210.70 | - | 1.27% | 209 |
| Jul 2, 2025 | 208.40 | 208.40 | 206.25 | 208.05 | - | 0.56% | 359 |
| Jul 1, 2025 | 199.98 | 206.90 | 199.98 | 206.90 | - | 2.68% | 10 |
| Jun 30, 2025 | 200.45 | 201.50 | 200.45 | 201.50 | - | 0.90% | 100 |
| Jun 27, 2025 | 199.70 | 199.70 | 199.70 | 199.70 | - | 1.34% | 16 |
| Jun 26, 2025 | 197.90 | 197.90 | 195.76 | 197.06 | - | -1.81% | 16 |
| Jun 25, 2025 | 200.70 | 200.70 | 200.70 | 200.70 | - | 0.10% | 27 |
| Jun 24, 2025 | 197.04 | 200.50 | 197.04 | 200.50 | - | 2.57% | 27 |
| Jun 23, 2025 | 197.22 | 197.22 | 195.48 | 195.48 | - | -2.26% | 24 |
| Jun 20, 2025 | 198.14 | 200.05 | 198.14 | 200.00 | - | 0.80% | 27 |
| Jun 19, 2025 | 198.42 | 198.42 | 198.42 | 198.42 | - | -0.79% | 75 |
| Jun 18, 2025 | 204.80 | 205.75 | 200.00 | 200.00 | - | -3.75% | 75 |
| Jun 17, 2025 | 207.80 | 207.80 | 207.80 | 207.80 | - | -0.57% | 47 |
| Jun 16, 2025 | 207.75 | 209.00 | 207.75 | 209.00 | - | -1.46% | 47 |
| Jun 13, 2025 | 210.40 | 212.10 | 210.40 | 212.10 | - | -0.96% | 140 |
| Jun 12, 2025 | 217.60 | 219.20 | 214.15 | 214.15 | - | -2.84% | 150 |
| Jun 11, 2025 | 226.05 | 226.50 | 219.70 | 220.40 | - | -3.35% | 89 |
| Jun 10, 2025 | 227.45 | 228.05 | 227.45 | 228.05 | - | -1.70% | 22 |
| Jun 9, 2025 | 231.30 | 232.75 | 231.30 | 232.00 | - | -0.04% | 123 |
| Jun 6, 2025 | 226.40 | 233.20 | 226.40 | 232.10 | - | -21.59% | 530 |
| Jun 5, 2025 | 292.55 | 296.00 | 292.55 | 296.00 | - | 0.59% | 9 |
| Jun 4, 2025 | 294.25 | 294.25 | 294.25 | 294.25 | - | 4.75% | - |
| Jun 3, 2025 | 280.90 | 280.90 | 280.90 | 280.90 | - | 1.74% | - |
| Jun 2, 2025 | 274.45 | 276.10 | 274.45 | 276.10 | - | -0.79% | 146 |
| May 30, 2025 | 278.30 | 278.30 | 278.30 | 278.30 | - | -1.89% | 72 |
| May 29, 2025 | 287.60 | 287.60 | 283.65 | 283.65 | - | 0.57% | 72 |
| May 28, 2025 | 281.90 | 282.05 | 281.90 | 282.05 | - | 0.37% | 35 |
| May 27, 2025 | 275.00 | 281.00 | 275.00 | 281.00 | - | 2.52% | 7 |
| May 26, 2025 | 274.10 | 274.10 | 274.10 | 274.10 | - | -0.33% | 81 |