Lumentum Holdings Inc. (ETR:LU2)
Germany · Delayed Price · Currency is EUR 203.80
-1.30 (-0.63%)
Nov 6, 2025, 8:04 AM CET
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 176.70 | 205.70 | 176.70 | 205.10 | 205.10 | 24.34% | 221 |
| Nov 4, 2025 | 163.35 | 168.75 | 161.00 | 164.95 | 164.95 | -7.07% | 102 |
| Nov 3, 2025 | 174.90 | 177.50 | 174.90 | 177.50 | 177.50 | 1.25% | 255 |
| Oct 31, 2025 | 177.35 | 177.35 | 175.30 | 175.30 | 175.30 | 0.43% | 550 |
| Oct 30, 2025 | 183.30 | 187.70 | 174.55 | 174.55 | 174.55 | 0.32% | 1,573 |
| Oct 29, 2025 | 172.05 | 174.00 | 172.05 | 174.00 | 174.00 | 3.48% | 256 |
| Oct 28, 2025 | 165.90 | 172.05 | 165.90 | 168.15 | 168.15 | 1.69% | 301 |
| Oct 27, 2025 | 161.55 | 166.35 | 161.55 | 165.35 | 165.35 | 6.68% | 669 |
| Oct 24, 2025 | 144.80 | 155.00 | 144.80 | 155.00 | 155.00 | 14.35% | 30 |
| Oct 23, 2025 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | -2.80% | - |
| Oct 22, 2025 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | 1.86% | - |
| Oct 21, 2025 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | -2.42% | 13 |
| Oct 20, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | 7.59% | 123 |
| Oct 17, 2025 | 137.20 | 137.20 | 130.40 | 130.40 | 130.40 | -2.03% | 123 |
| Oct 16, 2025 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | -1.11% | - |
| Oct 15, 2025 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | -0.99% | 22 |
| Oct 14, 2025 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | 0.11% | 10 |
| Oct 13, 2025 | 132.90 | 135.80 | 132.90 | 135.80 | 135.80 | 4.34% | 355 |
| Oct 10, 2025 | 137.85 | 137.85 | 130.15 | 130.15 | 130.15 | -6.87% | 20 |
| Oct 9, 2025 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | 2.12% | 9 |
| Oct 8, 2025 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | 1.79% | 20 |
| Oct 7, 2025 | 136.40 | 136.40 | 134.45 | 134.45 | 134.45 | -2.89% | 30 |
| Oct 6, 2025 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | -4.02% | - |
| Oct 3, 2025 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | -1.27% | 38 |
| Oct 2, 2025 | 146.50 | 148.65 | 146.10 | 146.10 | 146.10 | 2.17% | 21 |
| Oct 1, 2025 | 136.75 | 143.00 | 136.75 | 143.00 | 143.00 | 4.00% | 137 |
| Sep 30, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | -0.51% | 56 |
| Sep 29, 2025 | 135.60 | 138.20 | 135.60 | 138.20 | 138.20 | 3.60% | 41 |
| Sep 26, 2025 | 135.15 | 135.15 | 133.40 | 133.40 | 133.40 | 3.37% | 228 |
| Sep 25, 2025 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | -5.84% | 228 |
| Sep 24, 2025 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | -2.07% | 30 |
| Sep 23, 2025 | 137.65 | 139.95 | 137.65 | 139.95 | 139.95 | 1.97% | 100 |
| Sep 22, 2025 | 144.50 | 144.50 | 137.25 | 137.25 | 137.25 | -5.99% | 101 |
| Sep 19, 2025 | 145.40 | 146.00 | 145.40 | 146.00 | 146.00 | -0.14% | 75 |
| Sep 18, 2025 | 138.90 | 146.20 | 138.90 | 146.20 | 146.20 | 2.31% | 175 |
| Sep 17, 2025 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | -0.56% | 1 |
| Sep 16, 2025 | 142.30 | 144.65 | 142.30 | 143.70 | 143.70 | -0.90% | 167 |
| Sep 15, 2025 | 140.15 | 145.00 | 140.15 | 145.00 | 145.00 | 4.05% | 112 |
| Sep 12, 2025 | 139.50 | 141.80 | 139.35 | 139.35 | 139.35 | -1.21% | 30 |
| Sep 11, 2025 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | 1.00% | - |
| Sep 10, 2025 | 135.15 | 139.65 | 135.15 | 139.65 | 139.65 | 8.30% | 20 |
| Sep 9, 2025 | 126.45 | 128.95 | 126.45 | 128.95 | 128.95 | 0.43% | 120 |
| Sep 8, 2025 | 127.20 | 128.40 | 127.20 | 128.40 | 128.40 | 3.93% | 30 |
| Sep 5, 2025 | 121.75 | 123.55 | 121.75 | 123.55 | 123.55 | 4.53% | 22 |
| Sep 4, 2025 | 114.55 | 118.20 | 113.35 | 118.20 | 118.20 | 6.25% | 52 |
| Sep 3, 2025 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | -0.93% | - |
| Sep 2, 2025 | 112.75 | 112.75 | 110.90 | 112.30 | 112.30 | -0.93% | 28 |
| Sep 1, 2025 | 113.00 | 113.35 | 113.00 | 113.35 | 113.35 | -1.78% | 100 |
| Aug 29, 2025 | 114.80 | 115.40 | 114.80 | 115.40 | 115.40 | -0.39% | 201 |
| Aug 28, 2025 | 107.15 | 115.85 | 107.15 | 115.85 | 115.85 | 8.63% | 150 |