Lumentum Holdings Inc. (ETR:LU2)
Germany · Delayed Price · Currency is EUR 593.80
+1.60 (0.27%)
At close: Feb 27, 2026
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 585.20 | 603.00 | 562.80 | 593.80 | 593.80 | 0.27% | 1,387 |
| Feb 26, 2026 | 618.00 | 625.60 | 563.60 | 592.20 | 592.20 | -5.67% | 2,145 |
| Feb 25, 2026 | 589.00 | 642.00 | 587.00 | 627.80 | 627.80 | 9.56% | 972 |
| Feb 24, 2026 | 576.60 | 590.00 | 566.00 | 573.00 | 573.00 | 0.03% | 786 |
| Feb 23, 2026 | 558.80 | 578.60 | 554.60 | 572.80 | 572.80 | -0.07% | 1,004 |
| Feb 20, 2026 | 549.80 | 574.60 | 533.20 | 573.20 | 573.20 | 7.95% | 2,218 |
| Feb 19, 2026 | 511.80 | 531.00 | 493.30 | 531.00 | 531.00 | 4.16% | 1,084 |
| Feb 18, 2026 | 517.60 | 519.00 | 498.80 | 509.80 | 509.80 | 1.63% | 2,110 |
| Feb 17, 2026 | 462.00 | 505.00 | 449.90 | 501.60 | 501.60 | 4.50% | 846 |
| Feb 16, 2026 | 477.00 | 490.00 | 470.20 | 480.00 | 480.00 | -0.08% | 424 |
| Feb 13, 2026 | 485.40 | 500.60 | 455.30 | 480.40 | 480.40 | -1.13% | 1,655 |
| Feb 12, 2026 | 490.70 | 505.40 | 482.50 | 485.90 | 485.90 | 4.76% | 2,185 |
| Feb 11, 2026 | 469.00 | 504.00 | 462.00 | 463.80 | 463.80 | -2.32% | 1,265 |
| Feb 10, 2026 | 481.30 | 486.50 | 449.50 | 474.80 | 474.80 | -1.92% | 2,138 |
| Feb 9, 2026 | 476.70 | 500.20 | 466.10 | 484.10 | 484.10 | 6.65% | 3,559 |
| Feb 6, 2026 | 426.50 | 468.50 | 423.30 | 453.90 | 453.90 | 9.35% | 4,869 |
| Feb 5, 2026 | 413.40 | 418.30 | 362.90 | 415.10 | 415.10 | 8.04% | 5,122 |
| Feb 4, 2026 | 406.60 | 425.30 | 377.90 | 384.20 | 384.20 | 1.91% | 8,140 |
| Feb 3, 2026 | 374.20 | 388.10 | 368.30 | 377.00 | 377.00 | 0.40% | 2,223 |
| Feb 2, 2026 | 327.70 | 375.60 | 324.40 | 375.50 | 375.50 | 9.32% | 3,192 |
| 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 |