lululemon athletica inc. (ETR:33L)
Germany · Delayed Price · Currency is EUR 146.68
-4.66 (-3.08%)
At close: Oct 10, 2025
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 176.12 | 176.22 | 171.98 | 172.14 | 172.14 | -1.48% | 391 |
| Aug 28, 2025 | 177.62 | 177.62 | 173.70 | 174.72 | 174.72 | -1.71% | 368 |
| Aug 27, 2025 | 174.36 | 178.64 | 174.32 | 177.76 | 177.76 | 3.18% | 4,407 |
| Aug 26, 2025 | 174.56 | 175.06 | 172.28 | 172.28 | 172.28 | -1.51% | 321 |
| Aug 25, 2025 | 177.48 | 178.18 | 173.88 | 174.92 | 174.92 | -0.05% | 242 |
| Aug 22, 2025 | 172.04 | 175.56 | 172.04 | 175.00 | 175.00 | 2.95% | 128 |
| Aug 21, 2025 | 170.96 | 170.96 | 169.00 | 169.98 | 169.98 | 0.35% | 726 |
| Aug 20, 2025 | 169.26 | 170.22 | 167.80 | 169.38 | 169.38 | -1.11% | 1,062 |
| Aug 19, 2025 | 176.08 | 176.08 | 169.90 | 171.28 | 171.28 | -2.66% | 3,425 |
| Aug 18, 2025 | 171.18 | 177.10 | 171.10 | 175.96 | 175.96 | 4.24% | 732 |
| Aug 15, 2025 | 170.32 | 172.32 | 168.42 | 168.80 | 168.80 | 1.72% | 601 |
| Aug 14, 2025 | 173.18 | 173.24 | 165.90 | 165.94 | 165.94 | -2.32% | 279 |
| Aug 13, 2025 | 166.64 | 169.88 | 165.68 | 169.88 | 169.88 | 3.64% | 395 |
| Aug 12, 2025 | 160.64 | 164.12 | 159.32 | 163.92 | 163.92 | 1.60% | 912 |
| Aug 11, 2025 | 163.70 | 164.88 | 161.34 | 161.34 | 161.34 | 0.47% | 514 |
| Aug 8, 2025 | 165.24 | 165.24 | 160.58 | 160.58 | 160.58 | -2.60% | 23 |
| Aug 7, 2025 | 165.74 | 165.74 | 164.86 | 164.86 | 164.86 | -2.25% | 224 |
| Aug 6, 2025 | 169.66 | 170.02 | 168.66 | 168.66 | 168.66 | -0.45% | 49 |
| Aug 5, 2025 | 171.10 | 171.38 | 169.42 | 169.42 | 169.42 | 0.13% | 210 |
| Aug 4, 2025 | 168.78 | 170.06 | 167.82 | 169.20 | 169.20 | -0.70% | 123 |