lululemon athletica inc. (ETR:33L)
Germany · Delayed Price · Currency is EUR 177.54
-2.02 (-1.12%)
At close: Dec 22, 2025
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 184.82 | 184.82 | 178.84 | 179.56 | 179.56 | -4.96% | 542 |
| Dec 18, 2025 | 185.90 | 191.58 | 185.90 | 188.94 | 188.94 | 6.99% | 1,641 |
| Dec 17, 2025 | 176.50 | 177.16 | 175.64 | 176.60 | 176.60 | 1.80% | 173 |
| Dec 16, 2025 | 174.06 | 176.68 | 173.42 | 173.48 | 173.48 | 1.58% | 207 |
| Dec 15, 2025 | 173.72 | 174.62 | 169.30 | 170.78 | 170.78 | -3.56% | 587 |
| Dec 12, 2025 | 176.30 | 179.10 | 173.00 | 177.08 | 177.08 | 12.72% | 2,714 |
| Dec 11, 2025 | 159.40 | 159.40 | 155.78 | 157.10 | 157.10 | -0.53% | 390 |
| Dec 10, 2025 | 156.50 | 158.28 | 156.48 | 157.94 | 157.94 | 0.82% | 215 |
| Dec 9, 2025 | 156.76 | 157.88 | 156.06 | 156.66 | 156.66 | -0.09% | 710 |
| Dec 8, 2025 | 163.74 | 164.22 | 156.12 | 156.80 | 156.80 | -4.04% | 673 |
| Dec 5, 2025 | 158.02 | 163.52 | 157.72 | 163.40 | 163.40 | 4.12% | 809 |
| Dec 4, 2025 | 154.54 | 157.00 | 154.54 | 156.94 | 156.94 | -0.09% | 68 |
| Dec 3, 2025 | 156.90 | 157.38 | 154.24 | 157.08 | 157.08 | -0.10% | 591 |
| Dec 2, 2025 | 157.30 | 158.36 | 157.24 | 157.24 | 157.24 | -0.19% | 296 |
| Dec 1, 2025 | 157.74 | 157.74 | 155.86 | 157.54 | 157.54 | -1.84% | 656 |
| Nov 28, 2025 | 158.90 | 160.76 | 158.82 | 160.50 | 160.50 | 0.58% | 538 |
| Nov 27, 2025 | 159.98 | 159.98 | 158.30 | 159.58 | 159.58 | 1.29% | 42 |
| Nov 26, 2025 | 155.38 | 158.44 | 153.88 | 157.54 | 157.54 | 3.55% | 1,377 |
| Nov 25, 2025 | 146.60 | 152.14 | 146.60 | 152.14 | 152.14 | 3.30% | 280 |
| Nov 24, 2025 | 146.82 | 147.50 | 145.46 | 147.28 | 147.28 | 1.80% | 442 |
| Nov 21, 2025 | 142.42 | 144.68 | 141.60 | 144.68 | 144.68 | -0.41% | 263 |
| Nov 20, 2025 | 145.32 | 147.32 | 144.36 | 145.28 | 145.28 | 0.73% | 321 |
| Nov 19, 2025 | 141.32 | 144.82 | 141.26 | 144.22 | 144.22 | 2.49% | 638 |
| Nov 18, 2025 | 140.54 | 141.12 | 139.46 | 140.72 | 140.72 | -2.14% | 458 |
| Nov 17, 2025 | 147.30 | 147.38 | 142.28 | 143.80 | 143.80 | -2.00% | 582 |
| Nov 14, 2025 | 145.18 | 146.74 | 142.20 | 146.74 | 146.74 | -0.10% | 1,170 |
| Nov 13, 2025 | 146.58 | 148.56 | 146.10 | 146.88 | 146.88 | -0.53% | 1,015 |
| Nov 12, 2025 | 147.22 | 148.84 | 146.78 | 147.66 | 147.66 | 0.85% | 451 |
| Nov 11, 2025 | 146.76 | 147.04 | 146.24 | 146.42 | 146.42 | 1.48% | 94 |
| Nov 10, 2025 | 144.62 | 145.42 | 143.34 | 144.28 | 144.28 | 2.60% | 570 |
| 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 |