lululemon athletica inc. (FRA:33L)
Germany · Delayed Price · Currency is EUR 131.80
-6.40 (-4.63%)
Last updated: Apr 23, 2026, 3:18 PM CET
FRA:33L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 133.60 | 133.60 | 133.60 | 133.60 | - | -3.33% | - |
| Apr 22, 2026 | 142.20 | 142.20 | 138.20 | 138.20 | 138.20 | -2.40% | 5 |
| Apr 21, 2026 | 141.80 | 141.80 | 141.60 | 141.60 | 141.60 | 0.57% | 3 |
| Apr 20, 2026 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | 1.88% | - |
| Apr 17, 2026 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 0.44% | - |
| Apr 16, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | 1.03% | - |
| Apr 15, 2026 | 135.80 | 136.20 | 135.80 | 136.20 | 136.20 | -1.16% | 15 |
| Apr 14, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | 1.77% | - |
| Apr 13, 2026 | 138.80 | 138.80 | 135.40 | 135.40 | 135.40 | -4.51% | 74 |
| Apr 10, 2026 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | 2.16% | - |
| Apr 9, 2026 | 135.60 | 138.80 | 135.60 | 138.80 | 138.80 | 2.51% | 115 |
| Apr 8, 2026 | 134.80 | 135.40 | 134.80 | 135.40 | 135.40 | 0.59% | 113 |
| Apr 7, 2026 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | -0.66% | - |
| Apr 2, 2026 | 135.02 | 135.76 | 133.10 | 135.50 | 135.50 | 3.51% | 937 |
| Apr 1, 2026 | 131.22 | 131.44 | 130.90 | 130.90 | 130.90 | 1.87% | 142 |
| Mar 31, 2026 | 126.78 | 128.50 | 126.78 | 128.50 | 128.50 | 0.20% | 96 |
| Mar 30, 2026 | 126.12 | 128.24 | 126.12 | 128.24 | 128.24 | 0.52% | 40 |
| 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 |