lululemon athletica inc. (FRA:33L)
Germany · Delayed Price · Currency is EUR 153.22
-3.58 (-2.28%)
Last updated: Oct 23, 2025, 8:04 AM CET
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 156.66 | 157.00 | 156.66 | 156.80 | 156.80 | -0.24% | 25 |
| Oct 21, 2025 | 148.38 | 157.18 | 148.38 | 157.18 | 157.18 | 5.55% | 80 |
| Oct 20, 2025 | 143.42 | 148.92 | 143.42 | 148.92 | 148.92 | 7.73% | 102 |
| Oct 17, 2025 | 139.00 | 139.00 | 138.24 | 138.24 | 138.24 | -1.26% | 115 |
| Oct 16, 2025 | 143.06 | 143.42 | 140.00 | 140.00 | 140.00 | -4.36% | 22 |
| Oct 15, 2025 | 145.20 | 146.38 | 145.20 | 146.38 | 146.38 | 0.95% | 100 |
| Oct 14, 2025 | 144.68 | 145.00 | 144.68 | 145.00 | 145.00 | - | 30 |
| Oct 13, 2025 | 145.52 | 146.48 | 145.00 | 145.00 | 145.00 | -1.15% | 537 |
| Oct 10, 2025 | 149.60 | 150.20 | 146.68 | 146.68 | 146.68 | -3.08% | 107 |
| Oct 9, 2025 | 149.64 | 151.34 | 149.64 | 151.34 | 151.34 | 1.41% | 19 |
| Oct 8, 2025 | 148.50 | 149.24 | 148.50 | 149.24 | 149.24 | 0.47% | 12 |
| Oct 7, 2025 | 148.64 | 148.64 | 148.54 | 148.54 | 148.54 | -0.27% | 9 |
| Oct 6, 2025 | 151.04 | 151.04 | 148.94 | 148.94 | 148.94 | -1.69% | 92 |
| Oct 3, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 0.38% | 317 |
| Oct 2, 2025 | 150.92 | 150.92 | 150.92 | 150.92 | 150.92 | -0.71% | 317 |
| Oct 1, 2025 | 150.06 | 152.00 | 150.06 | 152.00 | 152.00 | -0.05% | 317 |
| Sep 30, 2025 | 152.08 | 152.08 | 152.08 | 152.08 | 152.08 | 0.57% | 351 |
| Sep 29, 2025 | 151.00 | 151.56 | 151.00 | 151.22 | 151.22 | 1.22% | 98 |
| Sep 26, 2025 | 146.62 | 149.40 | 146.62 | 149.40 | 149.40 | 1.63% | 31 |
| Sep 25, 2025 | 153.22 | 153.22 | 147.00 | 147.00 | 147.00 | -3.30% | 1,330 |
| Sep 24, 2025 | 146.44 | 152.02 | 146.44 | 152.02 | 152.02 | 3.11% | 2,055 |
| Sep 23, 2025 | 145.50 | 147.44 | 145.50 | 147.44 | 147.44 | 1.84% | 202 |
| Sep 22, 2025 | 144.78 | 144.78 | 144.78 | 144.78 | 144.78 | 0.14% | 7 |
| Sep 19, 2025 | 144.62 | 144.62 | 144.58 | 144.58 | 144.58 | -0.22% | 20 |
| Sep 18, 2025 | 139.70 | 144.90 | 139.70 | 144.90 | 144.90 | 5.47% | 14 |
| Sep 17, 2025 | 136.26 | 137.38 | 136.26 | 137.38 | 137.38 | 1.01% | 60 |
| Sep 16, 2025 | 135.72 | 136.12 | 135.72 | 136.00 | 136.00 | -1.21% | 42 |
| Sep 15, 2025 | 136.70 | 137.66 | 136.38 | 137.66 | 137.66 | -0.61% | 193 |
| Sep 12, 2025 | 141.02 | 141.36 | 138.50 | 138.50 | 138.50 | -2.26% | 60 |
| Sep 11, 2025 | 139.90 | 141.70 | 139.90 | 141.70 | 141.70 | 1.03% | 80 |
| Sep 10, 2025 | 141.50 | 141.50 | 140.26 | 140.26 | 140.26 | -0.67% | 33 |
| Sep 9, 2025 | 141.92 | 142.82 | 141.20 | 141.20 | 141.20 | -1.33% | 335 |
| Sep 8, 2025 | 143.62 | 143.72 | 140.34 | 143.10 | 143.10 | -0.17% | 135 |
| Sep 5, 2025 | 147.92 | 148.16 | 142.78 | 143.34 | 143.34 | -16.61% | 1,016 |
| Sep 4, 2025 | 170.56 | 171.90 | 170.56 | 171.90 | 171.90 | -0.69% | 54 |
| Sep 3, 2025 | 171.26 | 173.10 | 171.26 | 173.10 | 173.10 | 0.67% | 32 |
| Sep 2, 2025 | 173.50 | 173.50 | 171.94 | 171.94 | 171.94 | -1.29% | 149 |
| Sep 1, 2025 | 173.52 | 174.18 | 173.52 | 174.18 | 174.18 | 0.72% | 8 |
| Aug 29, 2025 | 174.84 | 175.40 | 172.94 | 172.94 | 172.94 | -2.18% | 25 |
| Aug 28, 2025 | 175.92 | 176.96 | 175.92 | 176.80 | 176.80 | 0.66% | 35 |
| Aug 27, 2025 | 173.64 | 175.64 | 173.64 | 175.64 | 175.64 | 1.47% | 91 |
| Aug 26, 2025 | 174.16 | 174.16 | 173.10 | 173.10 | 173.10 | -1.15% | 30 |
| Aug 25, 2025 | 178.48 | 178.48 | 175.12 | 175.12 | 175.12 | 0.42% | 287 |
| Aug 22, 2025 | 170.10 | 174.38 | 170.10 | 174.38 | 174.38 | 2.87% | 74 |
| Aug 21, 2025 | 169.52 | 169.52 | 169.52 | 169.52 | 169.52 | -0.11% | 15 |
| Aug 20, 2025 | 168.30 | 169.70 | 168.30 | 169.70 | 169.70 | - | 15 |
| Aug 19, 2025 | 175.38 | 176.16 | 169.70 | 169.70 | 169.70 | -3.63% | 235 |
| Aug 18, 2025 | 170.86 | 176.10 | 170.86 | 176.10 | 176.10 | 4.13% | 80 |
| Aug 15, 2025 | 169.50 | 169.50 | 168.28 | 169.12 | 169.12 | -1.87% | 1,003 |
| Aug 14, 2025 | 172.90 | 172.90 | 172.34 | 172.34 | 172.34 | 3.98% | 5 |