lululemon athletica inc. (FRA:33L)
Germany · Delayed Price · Currency is EUR 154.82
+0.90 (0.58%)
At close: Feb 20, 2026
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 154.82 | 154.82 | 154.82 | 154.82 | 154.82 | 0.58% | - |
| Feb 19, 2026 | 153.74 | 153.92 | 153.74 | 153.92 | 153.92 | 3.14% | 28 |
| Feb 18, 2026 | 149.24 | 149.24 | 149.24 | 149.24 | 149.24 | 1.36% | - |
| Feb 17, 2026 | 147.24 | 147.24 | 147.24 | 147.24 | 147.24 | -1.56% | - |
| Feb 16, 2026 | 148.08 | 149.58 | 148.08 | 149.58 | 149.58 | 4.76% | 400 |
| Feb 13, 2026 | 142.78 | 142.78 | 142.78 | 142.78 | 142.78 | -3.55% | - |
| Feb 12, 2026 | 147.52 | 148.04 | 147.52 | 148.04 | 148.04 | -1.95% | 39 |
| Feb 11, 2026 | 151.60 | 151.60 | 150.98 | 150.98 | 150.98 | -1.32% | 307 |
| Feb 10, 2026 | 146.88 | 153.00 | 146.88 | 153.00 | 153.00 | 4.92% | 16 |
| Feb 9, 2026 | 145.82 | 145.82 | 145.82 | 145.82 | 145.82 | -0.14% | - |
| Feb 6, 2026 | 142.42 | 146.02 | 142.42 | 146.02 | 146.02 | -2.48% | 276 |
| Feb 5, 2026 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | 0.69% | - |
| Feb 4, 2026 | 145.52 | 148.72 | 145.52 | 148.72 | 148.72 | -1.55% | 318 |
| Feb 3, 2026 | 151.32 | 151.32 | 151.06 | 151.06 | 151.06 | 4.45% | 59 |
| Feb 2, 2026 | 144.62 | 144.62 | 144.62 | 144.62 | 144.62 | -0.06% | - |
| Jan 30, 2026 | 143.26 | 144.82 | 143.26 | 144.70 | 144.70 | 0.99% | 200 |
| Jan 29, 2026 | 149.86 | 151.10 | 143.28 | 143.28 | 143.28 | -5.67% | 70 |
| Jan 28, 2026 | 154.86 | 155.88 | 151.90 | 151.90 | 151.90 | -6.66% | 325 |
| Jan 27, 2026 | 162.12 | 162.74 | 162.12 | 162.74 | 162.74 | -0.20% | 35 |
| Jan 26, 2026 | 159.92 | 163.06 | 159.92 | 163.06 | 163.06 | -1.16% | 91 |
| Jan 23, 2026 | 164.86 | 164.98 | 164.86 | 164.98 | 164.98 | 1.64% | 17 |
| Jan 22, 2026 | 162.32 | 162.32 | 162.32 | 162.32 | 162.32 | 0.55% | - |
| Jan 21, 2026 | 160.54 | 161.44 | 160.54 | 161.44 | 161.44 | -2.68% | 4 |
| Jan 20, 2026 | 168.50 | 168.50 | 165.88 | 165.88 | 165.88 | -2.99% | 196 |
| Jan 19, 2026 | 167.68 | 176.00 | 167.68 | 171.00 | 171.00 | -2.39% | 85 |
| Jan 16, 2026 | 176.02 | 176.02 | 175.18 | 175.18 | 175.18 | 0.68% | 30 |
| Jan 15, 2026 | 173.70 | 174.00 | 173.70 | 174.00 | 174.00 | -3.71% | 100 |
| Jan 14, 2026 | 180.62 | 182.30 | 180.62 | 180.70 | 180.70 | 0.09% | 47 |
| Jan 13, 2026 | 178.24 | 180.54 | 178.24 | 180.54 | 180.54 | 3.77% | 18 |
| Jan 12, 2026 | 173.66 | 177.28 | 173.48 | 173.98 | 173.98 | -0.06% | 189 |
| Jan 9, 2026 | 181.72 | 182.60 | 173.70 | 174.08 | 174.08 | -6.11% | 530 |
| Jan 8, 2026 | 180.54 | 185.40 | 180.54 | 185.40 | 185.40 | 2.43% | 28 |
| Jan 7, 2026 | 183.70 | 183.70 | 181.00 | 181.00 | 181.00 | -1.39% | 90 |
| Jan 6, 2026 | 180.30 | 183.56 | 180.30 | 183.56 | 183.56 | -0.03% | 18 |
| Jan 5, 2026 | 179.54 | 183.62 | 179.54 | 183.62 | 183.62 | 3.56% | 70 |
| Jan 2, 2026 | 178.88 | 178.88 | 177.30 | 177.30 | 177.30 | -2.06% | 99 |
| Dec 30, 2025 | 179.66 | 181.08 | 179.66 | 181.02 | 181.02 | 0.39% | 40 |
| Dec 29, 2025 | 178.36 | 180.32 | 175.76 | 180.32 | 180.32 | -0.28% | 674 |
| Dec 23, 2025 | 179.48 | 180.82 | 179.30 | 180.82 | 180.82 | 1.36% | 285 |
| Dec 22, 2025 | 179.28 | 179.28 | 178.40 | 178.40 | 178.40 | 0.22% | 190 |
| Dec 19, 2025 | 183.34 | 184.58 | 178.00 | 178.00 | 178.00 | -3.32% | 452 |
| Dec 18, 2025 | 183.86 | 190.88 | 183.86 | 184.12 | 184.12 | 4.77% | 395 |
| Dec 17, 2025 | 175.74 | 175.74 | 175.74 | 175.74 | 175.74 | 1.07% | - |
| Dec 16, 2025 | 173.32 | 173.88 | 173.32 | 173.88 | 173.88 | 2.75% | 20 |
| Dec 15, 2025 | 174.46 | 174.46 | 169.00 | 169.22 | 169.22 | -3.51% | 91 |
| Dec 12, 2025 | 174.98 | 178.62 | 174.50 | 175.38 | 175.38 | 12.50% | 421 |
| Dec 11, 2025 | 158.38 | 158.38 | 155.90 | 155.90 | 155.90 | -1.14% | 270 |
| Dec 10, 2025 | 156.08 | 157.70 | 156.08 | 157.70 | 157.70 | 0.08% | 250 |
| Dec 9, 2025 | 156.48 | 157.58 | 156.48 | 157.58 | 157.58 | 0.46% | 60 |
| Dec 8, 2025 | 163.20 | 164.14 | 156.64 | 156.86 | 156.86 | -4.00% | 215 |