lululemon athletica inc. (FRA:33L)
Germany · Delayed Price · Currency is EUR 85.10
+0.60 (0.71%)
At close: Sep 18, 2026
FRA:33L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 86.30 | 86.30 | 85.10 | 85.10 | 85.10 | 0.71% | 11 |
| Sep 17, 2026 | 84.00 | 84.50 | 84.00 | 84.50 | 84.50 | -0.35% | 100 |
| Sep 16, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 0.95% | - |
| Sep 15, 2026 | 86.30 | 86.30 | 84.00 | 84.00 | 84.00 | -4.00% | 50 |
| Sep 14, 2026 | 85.10 | 87.50 | 85.10 | 87.50 | 87.50 | 4.04% | 28 |
| Sep 11, 2026 | 83.20 | 84.10 | 83.20 | 84.10 | 84.10 | -1.87% | 6 |
| Sep 10, 2026 | 85.50 | 85.80 | 85.50 | 85.70 | 85.70 | 0.71% | 110 |
| Sep 9, 2026 | 88.10 | 88.70 | 85.10 | 85.10 | 85.10 | -4.49% | 57 |
| Sep 8, 2026 | 86.00 | 89.10 | 86.00 | 89.10 | 89.10 | 1.37% | 350 |
| Sep 7, 2026 | 87.00 | 87.90 | 86.80 | 87.90 | 87.90 | 1.50% | 182 |
| Sep 4, 2026 | 85.50 | 86.90 | 83.20 | 86.60 | 86.60 | -15.26% | 1,060 |
| Sep 3, 2026 | 103.80 | 103.80 | 102.20 | 102.20 | 102.20 | -2.29% | 26 |
| Sep 2, 2026 | 102.00 | 104.60 | 102.00 | 104.60 | 104.60 | 0.77% | 12 |
| Sep 1, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 0.19% | - |
| Aug 31, 2026 | 104.60 | 107.00 | 103.40 | 103.60 | 103.60 | 3.91% | 565 |
| Aug 28, 2026 | 98.70 | 99.70 | 98.70 | 99.70 | 99.70 | -0.30% | 97 |
| Aug 27, 2026 | 99.70 | 100.80 | 99.70 | 100.00 | 100.00 | -1.38% | 225 |
| Aug 26, 2026 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | 0.20% | - |
| Aug 25, 2026 | 105.40 | 105.40 | 101.20 | 101.20 | 101.20 | -2.13% | 1,000 |
| Aug 24, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | -0.39% | - |
| Aug 21, 2026 | 98.90 | 103.80 | 98.90 | 103.80 | 103.80 | 1.96% | 20 |
| Aug 20, 2026 | 102.00 | 102.00 | 101.80 | 101.80 | 101.80 | -1.17% | 19 |
| Aug 19, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 3.52% | 15 |
| Aug 18, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.50% | - |
| Aug 17, 2026 | 103.20 | 103.20 | 100.00 | 100.00 | 100.00 | -2.15% | 40 |
| Aug 14, 2026 | 103.80 | 103.80 | 102.20 | 102.20 | 102.20 | -2.48% | 300 |
| Aug 13, 2026 | 105.00 | 105.00 | 104.80 | 104.80 | 104.80 | -0.19% | 500 |
| Aug 12, 2026 | 108.60 | 108.60 | 105.00 | 105.00 | 105.00 | -5.06% | 25 |
| Aug 11, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | 0.36% | 130 |
| Aug 10, 2026 | 111.20 | 112.00 | 110.20 | 110.20 | 110.20 | 1.85% | 130 |
| Aug 7, 2026 | 107.80 | 108.20 | 107.80 | 108.20 | 108.20 | -0.37% | 500 |
| Aug 6, 2026 | 107.00 | 108.60 | 107.00 | 108.60 | 108.60 | 2.07% | 700 |
| Aug 5, 2026 | 106.80 | 107.60 | 106.40 | 106.40 | 106.40 | 0.38% | 1,315 |
| Aug 4, 2026 | 107.40 | 107.40 | 106.00 | 106.00 | 106.00 | - | 110 |
| Aug 3, 2026 | 103.60 | 107.20 | 103.60 | 106.00 | 106.00 | 2.51% | 230 |
| Jul 31, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | -0.39% | - |
| Jul 30, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | -1.70% | - |
| Jul 29, 2026 | 104.80 | 105.60 | 104.80 | 105.60 | 105.60 | 2.52% | 40 |
| Jul 28, 2026 | 103.20 | 103.20 | 103.00 | 103.00 | 103.00 | -0.39% | 75 |
| Jul 27, 2026 | 100.20 | 103.40 | 100.20 | 103.40 | 103.40 | 5.51% | 241 |
| Jul 24, 2026 | 96.90 | 98.00 | 96.90 | 98.00 | 98.00 | 0.51% | 108 |
| Jul 23, 2026 | 98.80 | 99.50 | 97.50 | 97.50 | 97.50 | -2.50% | 83 |
| Jul 22, 2026 | 101.80 | 102.40 | 100.00 | 100.00 | 100.00 | -1.38% | 68 |
| Jul 21, 2026 | 102.00 | 102.00 | 101.40 | 101.40 | 101.40 | - | 37 |
| Jul 20, 2026 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | -1.55% | 1 |
| Jul 17, 2026 | 102.60 | 103.00 | 102.60 | 103.00 | 103.00 | 0.78% | 914 |
| Jul 16, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - | - |
| Jul 15, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 0.59% | - |
| Jul 14, 2026 | 104.80 | 104.80 | 101.60 | 101.60 | 101.60 | -4.15% | 50 |
| Jul 13, 2026 | 104.40 | 106.00 | 104.40 | 106.00 | 106.00 | 0.95% | 948 |