Lumentum Holdings Inc. (ETR:LU2)
Germany · Delayed Price · Currency is EUR 274.90
+6.90 (2.57%)
At close: Nov 28, 2025
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 144.75 | 146.00 | 144.75 | 146.00 | 146.00 | 1.53% | 38 |
| Oct 2, 2025 | 142.15 | 143.80 | 142.15 | 143.80 | 143.80 | -1.94% | 21 |
| Oct 1, 2025 | 135.90 | 146.65 | 135.60 | 146.65 | 146.65 | 7.08% | 137 |
| Sep 30, 2025 | 138.95 | 138.95 | 136.95 | 136.95 | 136.95 | -2.18% | 56 |
| Sep 29, 2025 | 140.55 | 140.55 | 140.00 | 140.00 | 140.00 | 12.00% | 10 |
| Sep 25, 2025 | 127.75 | 128.15 | 125.00 | 125.00 | 125.00 | -7.44% | 228 |
| Sep 24, 2025 | 138.40 | 138.40 | 135.05 | 135.05 | 135.05 | -3.26% | 30 |
| Sep 23, 2025 | 141.00 | 141.00 | 139.60 | 139.60 | 139.60 | 1.34% | 17 |
| Sep 22, 2025 | 141.75 | 142.70 | 137.10 | 137.75 | 137.75 | -3.77% | 101 |
| Sep 19, 2025 | 145.25 | 148.30 | 143.15 | 143.15 | 143.15 | -1.78% | 75 |
| Sep 18, 2025 | 141.10 | 145.75 | 141.10 | 145.75 | 145.75 | 3.66% | 175 |
| Sep 17, 2025 | 143.15 | 143.15 | 140.60 | 140.60 | 140.60 | -1.68% | 1 |
| Sep 16, 2025 | 143.70 | 143.80 | 142.95 | 143.00 | 143.00 | 0.28% | 164 |
| Sep 15, 2025 | 140.75 | 142.60 | 138.25 | 142.60 | 142.60 | 2.70% | 112 |
| Sep 12, 2025 | 138.50 | 138.85 | 138.50 | 138.85 | 138.85 | -1.31% | 30 |
| Sep 11, 2025 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | 8.36% | - |