Lumentum Holdings Inc. (ETR:LU2)
Germany · Delayed Price · Currency is EUR 328.00
+23.80 (7.82%)
At close: Dec 22, 2025
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 317.80 | 323.90 | 317.80 | 322.80 | - | 6.11% | 185 |
| 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 |
| Nov 14, 2025 | 187.30 | 198.60 | 183.25 | 198.60 | 198.60 | -0.53% | 7,104 |
| Nov 13, 2025 | 219.80 | 219.80 | 199.65 | 199.65 | 199.65 | -11.78% | 127 |
| Nov 12, 2025 | 222.40 | 228.60 | 221.30 | 226.30 | 226.30 | 3.90% | 830 |
| Nov 11, 2025 | 225.70 | 225.70 | 215.80 | 217.80 | 217.80 | -4.97% | 401 |
| Nov 10, 2025 | 220.30 | 235.70 | 215.30 | 229.20 | 229.20 | 14.94% | 621 |
| Nov 7, 2025 | 208.20 | 210.20 | 197.85 | 199.40 | 199.40 | -5.63% | 293 |
| Nov 6, 2025 | 209.50 | 221.30 | 209.20 | 211.30 | 211.30 | 10.51% | 2,074 |
| Nov 5, 2025 | 185.40 | 192.65 | 185.40 | 191.20 | 191.20 | 15.18% | 221 |
| Nov 4, 2025 | 166.90 | 167.85 | 165.90 | 166.00 | 166.00 | -7.03% | 74 |
| Nov 3, 2025 | 176.10 | 182.20 | 176.10 | 178.55 | 178.55 | 3.33% | 255 |
| Oct 31, 2025 | 175.35 | 175.35 | 172.80 | 172.80 | 172.80 | -1.85% | 77 |
| Oct 30, 2025 | 184.65 | 187.75 | 176.05 | 176.05 | 176.05 | -2.82% | 1,573 |
| Oct 29, 2025 | 183.50 | 183.50 | 181.15 | 181.15 | 181.15 | 7.25% | 256 |
| Oct 28, 2025 | 167.40 | 171.80 | 166.10 | 168.90 | 168.90 | 2.33% | 301 |
| Oct 27, 2025 | 165.10 | 167.15 | 163.90 | 165.05 | 165.05 | 20.08% | 669 |
| Oct 21, 2025 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | -2.48% | 13 |
| Oct 20, 2025 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | 1.62% | - |
| Oct 17, 2025 | 136.25 | 139.45 | 135.20 | 138.70 | 138.70 | 2.29% | 123 |
| Oct 15, 2025 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | -2.06% | 22 |
| Oct 14, 2025 | 137.45 | 138.45 | 137.45 | 138.45 | 138.45 | 1.21% | 10 |
| Oct 13, 2025 | 132.00 | 137.55 | 132.00 | 136.80 | 136.80 | -2.39% | 355 |
| Oct 9, 2025 | 140.10 | 140.15 | 140.10 | 140.15 | 140.15 | 0.54% | 9 |
| Oct 8, 2025 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | 0.90% | - |
| Oct 7, 2025 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | -5.38% | 13 |