lululemon athletica inc. (FRA:33L)
Germany · Delayed Price · Currency is EUR 127.58
-5.16 (-3.89%)
At close: Mar 27, 2026
FRA:33L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 131.74 | 131.74 | 127.58 | 127.58 | 127.58 | -3.89% | 554 |
| Mar 26, 2026 | 136.62 | 137.02 | 132.74 | 132.74 | 132.74 | -4.37% | 61 |
| Mar 25, 2026 | 139.46 | 139.46 | 138.80 | 138.80 | 138.80 | -1.73% | 115 |
| Mar 24, 2026 | 141.24 | 141.24 | 141.24 | 141.24 | 141.24 | -0.65% | - |
| Mar 23, 2026 | 139.24 | 142.70 | 139.24 | 142.16 | 142.16 | -0.14% | 142 |
| Mar 20, 2026 | 142.36 | 142.36 | 142.36 | 142.36 | 142.36 | -0.85% | - |
| Mar 19, 2026 | 143.58 | 143.58 | 143.58 | 143.58 | 143.58 | -0.53% | - |
| Mar 18, 2026 | 135.16 | 144.34 | 135.16 | 144.34 | 144.34 | 3.09% | 390 |
| Mar 17, 2026 | 138.52 | 140.02 | 138.44 | 140.02 | 140.02 | 0.36% | 66 |
| Mar 16, 2026 | 138.44 | 140.04 | 138.16 | 139.52 | 139.52 | 1.22% | 140 |
| Mar 13, 2026 | 137.48 | 137.84 | 137.48 | 137.84 | 137.84 | -1.05% | 18 |
| Mar 12, 2026 | 140.24 | 140.78 | 139.30 | 139.30 | 139.30 | -1.19% | 456 |
| Mar 11, 2026 | 142.92 | 142.92 | 140.98 | 140.98 | 140.98 | -1.62% | 150 |
| Mar 10, 2026 | 145.00 | 145.00 | 143.30 | 143.30 | 143.30 | -1.13% | 2 |
| Mar 9, 2026 | 143.90 | 144.94 | 143.90 | 144.94 | 144.94 | -3.31% | 15 |
| Mar 6, 2026 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | 0.98% | 3 |
| Mar 5, 2026 | 148.50 | 148.50 | 148.44 | 148.44 | 148.44 | 0.26% | 111 |
| Mar 4, 2026 | 148.06 | 148.06 | 148.06 | 148.06 | 148.06 | -1.00% | - |
| Mar 3, 2026 | 149.60 | 149.60 | 148.28 | 149.56 | 149.56 | -1.76% | 933 |
| Mar 2, 2026 | 152.98 | 153.30 | 152.24 | 152.24 | 152.24 | -3.06% | 120 |
| Feb 27, 2026 | 156.80 | 157.04 | 156.80 | 157.04 | 157.04 | 2.19% | 7 |
| Feb 26, 2026 | 153.68 | 153.68 | 153.68 | 153.68 | 153.68 | 1.29% | - |
| Feb 25, 2026 | 151.72 | 151.72 | 151.72 | 151.72 | 151.72 | -0.75% | - |
| Feb 24, 2026 | 150.84 | 154.08 | 150.84 | 152.86 | 152.86 | 1.73% | 32 |
| Feb 23, 2026 | 156.30 | 157.48 | 150.26 | 150.26 | 150.26 | -2.95% | 25 |
| 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 |