lululemon athletica inc. (ETR:33L)
Germany · Delayed Price · Currency is EUR 141.44
-3.64 (-2.51%)
At close: Nov 7, 2025
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 142.06 | 142.06 | 140.00 | 140.62 | 140.62 | -0.21% | 332 |
| Nov 6, 2025 | 144.94 | 145.54 | 140.58 | 140.92 | 140.92 | -1.69% | 543 |
| Nov 5, 2025 | 140.56 | 143.34 | 139.90 | 143.34 | 143.34 | 1.30% | 785 |
| Nov 4, 2025 | 142.58 | 143.08 | 141.50 | 141.50 | 141.50 | -1.09% | 684 |
| Nov 3, 2025 | 148.56 | 148.56 | 143.06 | 143.06 | 143.06 | -3.31% | 204 |
| Oct 31, 2025 | 146.12 | 147.96 | 145.06 | 147.96 | 147.96 | -0.34% | 430 |
| Oct 30, 2025 | 147.00 | 148.46 | 145.50 | 148.46 | 148.46 | -2.71% | 464 |
| Oct 29, 2025 | 153.00 | 153.00 | 152.60 | 152.60 | 152.60 | 0.01% | 230 |
| Oct 28, 2025 | 155.78 | 155.78 | 152.16 | 152.58 | 152.58 | -3.10% | 216 |
| Oct 27, 2025 | 155.42 | 162.56 | 155.20 | 157.46 | 157.46 | 2.33% | 744 |
| Oct 24, 2025 | 154.50 | 155.24 | 153.80 | 153.88 | 153.88 | -0.61% | 824 |
| Oct 23, 2025 | 154.86 | 155.16 | 153.80 | 154.82 | 154.82 | 1.88% | 241 |
| Oct 22, 2025 | 157.04 | 157.20 | 151.96 | 151.96 | 151.96 | -2.78% | 2,908 |
| Oct 21, 2025 | 149.32 | 156.30 | 148.68 | 156.30 | 156.30 | 3.96% | 403 |
| Oct 20, 2025 | 144.16 | 150.68 | 143.98 | 150.34 | 150.34 | 6.29% | 1,634 |
| Oct 17, 2025 | 139.38 | 141.44 | 137.98 | 141.44 | 141.44 | 0.47% | 1,396 |
| Oct 16, 2025 | 142.54 | 143.26 | 140.64 | 140.78 | 140.78 | -3.07% | 593 |
| Oct 15, 2025 | 144.92 | 147.14 | 144.92 | 145.24 | 145.24 | 0.47% | 928 |
| Oct 14, 2025 | 145.68 | 145.68 | 143.84 | 144.56 | 144.56 | 0.36% | 133 |
| Oct 13, 2025 | 145.82 | 146.24 | 142.48 | 144.04 | 144.04 | -1.00% | 449 |
| Oct 10, 2025 | 150.40 | 151.68 | 145.50 | 145.50 | 145.50 | -3.18% | 686 |
| Oct 9, 2025 | 150.74 | 153.96 | 149.74 | 150.28 | 150.28 | 0.74% | 729 |
| Oct 8, 2025 | 149.14 | 151.44 | 148.86 | 149.18 | 149.18 | 0.53% | 346 |
| Oct 7, 2025 | 149.06 | 151.04 | 147.86 | 148.40 | 148.40 | -0.17% | 161 |
| Oct 6, 2025 | 150.68 | 150.80 | 148.00 | 148.66 | 148.66 | -0.84% | 533 |
| Oct 3, 2025 | 152.36 | 152.36 | 149.76 | 149.92 | 149.92 | -1.86% | 205 |
| Oct 2, 2025 | 151.86 | 153.52 | 149.42 | 152.76 | 152.76 | 0.07% | 526 |
| Oct 1, 2025 | 149.36 | 154.12 | 149.34 | 152.66 | 152.66 | 0.90% | 686 |
| Sep 30, 2025 | 152.22 | 153.52 | 151.26 | 151.30 | 151.30 | 0.34% | 662 |
| Sep 29, 2025 | 151.32 | 152.00 | 150.72 | 150.78 | 150.78 | 0.92% | 921 |
| Sep 26, 2025 | 147.56 | 149.40 | 146.86 | 149.40 | 149.40 | -1.13% | 489 |
| Sep 25, 2025 | 153.10 | 153.10 | 149.72 | 151.10 | 151.10 | 1.15% | 963 |
| Sep 24, 2025 | 148.06 | 149.38 | 147.04 | 149.38 | 149.38 | 0.24% | 137 |
| Sep 23, 2025 | 145.74 | 149.02 | 145.74 | 149.02 | 149.02 | 3.07% | 877 |
| Sep 22, 2025 | 144.12 | 145.12 | 143.30 | 144.58 | 144.58 | 1.09% | 682 |
| Sep 19, 2025 | 144.90 | 145.78 | 142.88 | 143.02 | 143.02 | -0.86% | 1,174 |
| Sep 18, 2025 | 139.00 | 144.42 | 139.00 | 144.26 | 144.26 | 4.11% | 513 |
| Sep 17, 2025 | 136.78 | 139.32 | 136.78 | 138.56 | 138.56 | 0.86% | 615 |
| Sep 16, 2025 | 136.30 | 137.38 | 135.54 | 137.38 | 137.38 | 0.87% | 1,034 |
| Sep 15, 2025 | 137.38 | 137.40 | 136.04 | 136.20 | 136.20 | -0.99% | 999 |
| Sep 12, 2025 | 141.00 | 142.24 | 137.40 | 137.56 | 137.56 | -2.67% | 732 |
| Sep 11, 2025 | 140.40 | 143.40 | 139.72 | 141.34 | 141.34 | 0.28% | 599 |
| Sep 10, 2025 | 141.84 | 142.04 | 140.00 | 140.94 | 140.94 | 0.14% | 765 |
| Sep 9, 2025 | 142.54 | 143.42 | 140.74 | 140.74 | 140.74 | -0.16% | 549 |
| Sep 8, 2025 | 143.90 | 144.08 | 139.00 | 140.96 | 140.96 | -1.77% | 3,406 |
| Sep 5, 2025 | 147.52 | 149.48 | 140.30 | 143.50 | 143.50 | -17.10% | 10,791 |
| Sep 4, 2025 | 171.56 | 173.26 | 170.00 | 173.10 | 173.10 | 1.61% | 1,199 |
| Sep 3, 2025 | 172.06 | 173.60 | 169.54 | 170.36 | 170.36 | 1.08% | 605 |
| Sep 2, 2025 | 172.80 | 175.00 | 168.26 | 168.54 | 168.54 | -2.58% | 917 |
| Sep 1, 2025 | 173.94 | 173.94 | 173.00 | 173.00 | 173.00 | 0.50% | 23 |