lululemon athletica inc. (FRA:33L)
Germany · Delayed Price · Currency is EUR 157.42
+1.22 (0.78%)
At close: Nov 28, 2025
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 156.94 | 156.94 | 156.94 | 156.94 | 156.94 | -0.30% | - |
| Nov 28, 2025 | 157.42 | 157.42 | 157.42 | 157.42 | 157.42 | 0.78% | - |
| Nov 27, 2025 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | -0.95% | - |
| Nov 26, 2025 | 154.28 | 157.70 | 154.28 | 157.70 | 157.70 | 7.60% | 190 |
| Nov 25, 2025 | 146.56 | 146.56 | 146.56 | 146.56 | 146.56 | 0.63% | - |
| Nov 24, 2025 | 145.64 | 145.64 | 145.64 | 145.64 | 145.64 | 2.72% | - |
| Nov 21, 2025 | 141.78 | 141.78 | 141.78 | 141.78 | 141.78 | -1.96% | - |
| Nov 20, 2025 | 144.62 | 144.62 | 144.62 | 144.62 | 144.62 | 2.26% | - |
| Nov 19, 2025 | 140.60 | 142.46 | 140.60 | 141.42 | 141.42 | 1.01% | 55 |
| Nov 18, 2025 | 140.08 | 140.26 | 140.00 | 140.00 | 140.00 | -4.77% | 45 |
| Nov 17, 2025 | 147.04 | 147.80 | 147.02 | 147.02 | 147.02 | 0.89% | 27 |
| Nov 14, 2025 | 144.56 | 145.72 | 144.56 | 145.72 | 145.72 | -0.91% | 35 |
| Nov 13, 2025 | 147.06 | 147.06 | 147.06 | 147.06 | 147.06 | -0.37% | - |
| Nov 12, 2025 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 0.31% | 7 |
| Nov 11, 2025 | 147.14 | 147.14 | 147.14 | 147.14 | 147.14 | 2.35% | - |
| Nov 10, 2025 | 144.34 | 145.44 | 143.76 | 143.76 | 143.76 | 1.64% | 98 |
| Nov 7, 2025 | 141.44 | 141.44 | 141.44 | 141.44 | 141.44 | -2.51% | - |
| Nov 6, 2025 | 145.08 | 145.08 | 145.08 | 145.08 | 145.08 | 3.27% | - |
| Nov 5, 2025 | 140.02 | 140.48 | 140.02 | 140.48 | 140.48 | 0.34% | 21 |
| Nov 4, 2025 | 141.82 | 142.34 | 140.00 | 140.00 | 140.00 | -3.22% | 62 |
| Nov 3, 2025 | 147.40 | 148.86 | 144.66 | 144.66 | 144.66 | -0.78% | 72 |
| Oct 31, 2025 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | -0.82% | 10 |
| Oct 30, 2025 | 146.76 | 147.00 | 146.58 | 147.00 | 147.00 | -4.68% | 63 |
| Oct 29, 2025 | 154.22 | 154.22 | 154.22 | 154.22 | 154.22 | -1.39% | - |
| Oct 28, 2025 | 155.28 | 156.40 | 155.28 | 156.40 | 156.40 | -0.77% | 310 |
| Oct 27, 2025 | 154.88 | 157.62 | 154.88 | 157.62 | 157.62 | 2.89% | 103 |
| Oct 24, 2025 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | -0.01% | - |
| Oct 23, 2025 | 153.22 | 153.22 | 153.22 | 153.22 | 153.22 | -2.28% | - |
| 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% | - |
| Oct 2, 2025 | 150.92 | 150.92 | 150.92 | 150.92 | 150.92 | -0.71% | - |
| 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% | - |
| 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% | 299 |
| Sep 24, 2025 | 146.44 | 152.02 | 146.44 | 152.02 | 152.02 | 3.11% | 293 |
| Sep 23, 2025 | 145.50 | 147.44 | 145.50 | 147.44 | 147.44 | 1.84% | 202 |