lululemon athletica inc. (FRA:33L)
Germany · Delayed Price · Currency is EUR 92.00
+6.60 (7.73%)
At close: Oct 23, 2026
FRA:33L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 91.50 | 92.00 | 91.50 | 92.00 | 92.00 | 7.73% | 601 |
| Oct 22, 2026 | 84.90 | 85.50 | 84.90 | 85.40 | 85.40 | -1.04% | 264 |
| Oct 21, 2026 | 88.60 | 88.60 | 86.30 | 86.30 | 86.30 | -2.15% | 735 |
| Oct 20, 2026 | 86.80 | 88.20 | 86.80 | 88.20 | 88.20 | 2.08% | 15 |
| Oct 19, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -1.82% | - |
| Oct 16, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.34% | - |
| Oct 15, 2026 | 83.10 | 88.30 | 83.10 | 88.30 | 88.30 | 4.50% | 201 |
| Oct 14, 2026 | 84.00 | 84.50 | 84.00 | 84.50 | 84.50 | -0.35% | 10 |
| Oct 13, 2026 | 84.30 | 84.80 | 84.30 | 84.80 | 84.80 | 0.24% | 75 |
| Oct 12, 2026 | 84.10 | 84.60 | 84.00 | 84.60 | 84.60 | 2.55% | 37 |
| Oct 9, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.36% | - |
| Oct 8, 2026 | 81.70 | 82.20 | 81.40 | 82.20 | 82.20 | 0.98% | 55 |
| Oct 7, 2026 | 83.20 | 83.20 | 81.40 | 81.40 | 81.40 | -1.45% | 10 |
| Oct 6, 2026 | 82.80 | 82.80 | 82.60 | 82.60 | 82.60 | -2.02% | 90 |
| Oct 5, 2026 | 84.10 | 84.30 | 84.10 | 84.30 | 84.30 | -0.71% | 30 |
| Oct 2, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -1.39% | - |
| Oct 1, 2026 | 85.10 | 86.10 | 85.10 | 86.10 | 86.10 | 0.82% | 120 |
| Sep 30, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -3.94% | - |
| Sep 29, 2026 | 88.10 | 88.90 | 88.10 | 88.90 | 88.90 | 0.11% | 2 |
| Sep 28, 2026 | 88.30 | 88.80 | 88.30 | 88.80 | 88.80 | -0.22% | 239 |
| Sep 25, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | - |
| Sep 24, 2026 | 89.40 | 89.40 | 88.00 | 88.00 | 88.00 | -2.65% | 65 |
| Sep 23, 2026 | 91.00 | 91.00 | 90.30 | 90.40 | 90.40 | 1.01% | 350 |
| Sep 22, 2026 | 88.00 | 89.50 | 88.00 | 89.50 | 89.50 | 4.92% | 333 |
| Sep 21, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | 0.24% | - |
| 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 |