Lumentum Holdings Inc. (ETR:LU2)
Germany · Delayed Price · Currency is EUR 353.60
+10.10 (2.94%)
Feb 2, 2026, 3:54 PM CET
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 331.90 | 364.10 | 331.90 | 343.50 | 343.50 | 9.71% | 3,850 |
| Jan 29, 2026 | 327.90 | 332.60 | 307.60 | 313.10 | 313.10 | -1.29% | 1,919 |
| Jan 28, 2026 | 318.40 | 324.10 | 310.80 | 317.20 | 317.20 | 4.07% | 2,393 |
| Jan 27, 2026 | 285.60 | 312.50 | 285.50 | 304.80 | 304.80 | 7.29% | 1,637 |
| Jan 26, 2026 | 286.00 | 292.20 | 277.70 | 284.10 | 284.10 | -1.70% | 1,009 |
| Jan 23, 2026 | 304.00 | 304.40 | 285.00 | 289.00 | 289.00 | -5.56% | 1,695 |
| Jan 22, 2026 | 316.00 | 332.90 | 299.90 | 306.00 | 306.00 | -4.38% | 3,347 |
| Jan 21, 2026 | 305.20 | 320.30 | 304.80 | 320.00 | 320.00 | 7.49% | 2,873 |
| Jan 20, 2026 | 266.60 | 298.30 | 261.80 | 297.70 | 297.70 | 9.97% | 2,879 |
| Jan 19, 2026 | 263.20 | 274.00 | 263.20 | 270.70 | 270.70 | -5.15% | 1,893 |
| Jan 16, 2026 | 297.90 | 303.80 | 281.10 | 285.40 | 285.40 | -5.78% | 600 |
| Jan 15, 2026 | 296.50 | 303.60 | 287.90 | 302.90 | 302.90 | 4.56% | 2,591 |
| Jan 14, 2026 | 310.20 | 310.30 | 289.70 | 289.70 | 289.70 | -5.64% | 1,080 |
| Jan 13, 2026 | 290.30 | 307.20 | 287.00 | 307.00 | 307.00 | 7.72% | 769 |
| Jan 12, 2026 | 293.00 | 293.00 | 281.80 | 285.00 | 285.00 | -2.13% | 2,029 |
| Jan 9, 2026 | 302.00 | 310.90 | 288.90 | 291.20 | 291.20 | -2.08% | 2,688 |
| Jan 8, 2026 | 332.30 | 341.90 | 296.50 | 297.40 | 297.40 | -7.67% | 2,079 |
| Jan 7, 2026 | 336.40 | 336.50 | 312.90 | 322.10 | 322.10 | 1.48% | 1,427 |
| Jan 6, 2026 | 304.80 | 319.70 | 290.70 | 317.40 | 317.40 | 5.73% | 1,984 |
| Jan 5, 2026 | 335.20 | 337.10 | 295.80 | 300.20 | 300.20 | -7.37% | 2,468 |
| Jan 2, 2026 | 319.90 | 331.20 | 319.90 | 324.10 | 324.10 | 1.69% | 344 |
| Dec 30, 2025 | 308.00 | 320.50 | 307.00 | 318.70 | 318.70 | -0.47% | 270 |
| Dec 29, 2025 | 335.60 | 335.60 | 312.60 | 320.20 | 320.20 | -1.90% | 2,334 |
| Dec 23, 2025 | 328.90 | 331.00 | 322.60 | 326.40 | 326.40 | -0.49% | 372 |
| Dec 22, 2025 | 323.90 | 328.80 | 319.50 | 328.00 | 328.00 | 7.82% | 1,753 |
| Dec 19, 2025 | 293.50 | 304.20 | 292.60 | 304.20 | 304.20 | 7.19% | 245 |
| Dec 18, 2025 | 277.50 | 285.40 | 276.90 | 283.80 | 283.80 | 5.11% | 964 |
| Dec 17, 2025 | 279.00 | 287.90 | 268.60 | 270.00 | 270.00 | 1.35% | 1,209 |
| Dec 16, 2025 | 276.30 | 286.80 | 264.40 | 266.40 | 266.40 | -7.56% | 715 |
| Dec 15, 2025 | 277.10 | 296.50 | 275.00 | 288.20 | 288.20 | 2.31% | 1,321 |
| Dec 12, 2025 | 313.40 | 313.60 | 279.90 | 281.70 | 281.70 | -9.42% | 1,381 |
| Dec 11, 2025 | 308.70 | 320.00 | 298.40 | 311.00 | 311.00 | -2.54% | 805 |
| Dec 10, 2025 | 310.40 | 319.10 | 304.40 | 319.10 | 319.10 | 3.40% | 987 |
| Dec 9, 2025 | 296.00 | 309.10 | 290.90 | 308.60 | 308.60 | 6.12% | 1,219 |
| Dec 8, 2025 | 293.50 | 297.90 | 285.50 | 290.80 | 290.80 | 3.34% | 1,065 |
| Dec 5, 2025 | 284.10 | 294.40 | 281.40 | 281.40 | 281.40 | 2.22% | 602 |
| Dec 4, 2025 | 259.70 | 277.50 | 258.00 | 275.30 | 275.30 | 9.12% | 312 |
| Dec 3, 2025 | 258.90 | 264.10 | 249.00 | 252.30 | 252.30 | -1.94% | 1,213 |
| Dec 2, 2025 | 270.90 | 275.50 | 255.80 | 257.30 | 257.30 | -5.72% | 1,048 |
| Dec 1, 2025 | 275.60 | 275.60 | 269.30 | 272.90 | 272.90 | -0.73% | 533 |
| Nov 28, 2025 | 268.30 | 274.90 | 266.80 | 274.90 | 274.90 | 2.57% | 322 |
| Nov 27, 2025 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | 8.81% | 2 |
| Nov 26, 2025 | 258.40 | 258.50 | 246.30 | 246.30 | 246.30 | 0.24% | 213 |
| Nov 25, 2025 | 259.60 | 263.70 | 245.30 | 245.70 | 245.70 | -2.27% | 2,220 |
| Nov 24, 2025 | 226.70 | 252.60 | 226.30 | 251.40 | 251.40 | 18.36% | 1,421 |
| Nov 21, 2025 | 195.25 | 218.80 | 192.80 | 212.40 | 212.40 | -4.67% | 973 |
| Nov 20, 2025 | 246.90 | 249.20 | 222.80 | 222.80 | 222.80 | -3.09% | 2,914 |
| Nov 19, 2025 | 217.70 | 241.90 | 216.30 | 229.90 | 229.90 | 7.58% | 981 |
| Nov 18, 2025 | 204.10 | 215.10 | 204.10 | 213.70 | 213.70 | 6.32% | 368 |
| Nov 17, 2025 | 206.00 | 206.00 | 201.00 | 201.00 | 201.00 | 1.21% | 559 |