Lumentum Holdings Inc. (FRA:LU2)
Germany · Delayed Price · Currency is EUR 328.00
-14.00 (-4.09%)
Last updated: Feb 2, 2026, 9:04 AM CET
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 323.00 | 377.10 | 323.00 | 369.90 | 369.90 | 6.97% | 130 |
| Jan 30, 2026 | 332.00 | 345.80 | 332.00 | 345.80 | 345.80 | 7.46% | 76 |
| Jan 29, 2026 | 321.80 | 321.80 | 321.80 | 321.80 | 321.80 | 1.19% | - |
| Jan 28, 2026 | 310.50 | 318.00 | 310.50 | 318.00 | 318.00 | 3.92% | 8 |
| Jan 27, 2026 | 280.10 | 306.00 | 280.10 | 306.00 | 306.00 | 7.44% | 15 |
| Jan 26, 2026 | 282.20 | 289.00 | 282.20 | 284.80 | 284.80 | -6.32% | 21 |
| Jan 23, 2026 | 300.50 | 304.00 | 300.50 | 304.00 | 304.00 | -5.27% | 7 |
| Jan 22, 2026 | 310.20 | 322.50 | 310.20 | 320.90 | 320.90 | 0.79% | 86 |
| Jan 21, 2026 | 299.80 | 318.40 | 299.80 | 318.40 | 318.40 | 9.04% | 59 |
| Jan 20, 2026 | 264.30 | 292.00 | 264.30 | 292.00 | 292.00 | 9.61% | 45 |
| Jan 19, 2026 | 268.00 | 268.90 | 262.00 | 266.40 | 266.40 | -6.46% | 176 |
| Jan 16, 2026 | 294.10 | 294.10 | 284.80 | 284.80 | 284.80 | -5.41% | 26 |
| Jan 15, 2026 | 288.60 | 301.10 | 288.60 | 301.10 | 301.10 | -3.49% | 1 |
| Jan 14, 2026 | 305.20 | 312.00 | 305.20 | 312.00 | 312.00 | 0.19% | 15 |
| Jan 13, 2026 | 285.50 | 311.40 | 285.50 | 311.40 | 311.40 | 7.71% | 761 |
| Jan 12, 2026 | 285.80 | 296.50 | 284.90 | 289.10 | 289.10 | -4.43% | 749 |
| Jan 9, 2026 | 298.80 | 306.80 | 290.00 | 302.50 | 302.50 | 0.97% | 1,413 |
| Jan 8, 2026 | 324.20 | 324.20 | 296.40 | 299.60 | 299.60 | -12.40% | 2,680 |
| Jan 7, 2026 | 333.90 | 342.00 | 321.00 | 342.00 | 342.00 | 8.74% | 185 |
| Jan 6, 2026 | 301.90 | 318.40 | 289.80 | 314.50 | 314.50 | 3.59% | 257 |
| Jan 5, 2026 | 328.90 | 338.00 | 298.80 | 303.60 | 303.60 | -6.33% | 84 |
| Jan 2, 2026 | 318.00 | 324.10 | 318.00 | 324.10 | 324.10 | 4.01% | 35 |
| Dec 30, 2025 | 314.10 | 314.10 | 311.60 | 311.60 | 311.60 | 0.35% | 4 |
| Dec 29, 2025 | 330.00 | 330.00 | 310.50 | 310.50 | 310.50 | -5.34% | 26 |
| Dec 23, 2025 | 324.10 | 331.10 | 324.10 | 328.00 | 328.00 | 1.55% | 63 |
| Dec 22, 2025 | 317.80 | 323.00 | 317.80 | 323.00 | 323.00 | 4.43% | 68 |
| Dec 19, 2025 | 287.10 | 309.30 | 287.10 | 309.30 | 309.30 | 8.79% | 170 |
| Dec 18, 2025 | 273.40 | 291.60 | 273.40 | 284.30 | 284.30 | 0.21% | 69 |
| Dec 17, 2025 | 278.20 | 283.70 | 278.20 | 283.70 | 283.70 | 7.06% | 18 |
| Dec 16, 2025 | 270.30 | 280.40 | 265.00 | 265.00 | 265.00 | -7.44% | 205 |
| Dec 15, 2025 | 276.70 | 286.30 | 276.70 | 286.30 | 286.30 | -0.28% | 40 |
| Dec 12, 2025 | 311.00 | 311.00 | 281.40 | 287.10 | 287.10 | -8.01% | 97 |
| Dec 11, 2025 | 306.20 | 312.10 | 303.00 | 312.10 | 312.10 | 0.13% | 41 |
| Dec 10, 2025 | 306.80 | 314.40 | 306.80 | 311.70 | 311.70 | 0.87% | 335 |
| Dec 9, 2025 | 291.20 | 309.50 | 291.20 | 309.00 | 309.00 | 8.04% | 170 |
| Dec 8, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0.70% | - |
| Dec 5, 2025 | 277.80 | 292.00 | 277.80 | 284.00 | 284.00 | 7.54% | 43 |
| Dec 4, 2025 | 256.20 | 264.10 | 255.00 | 264.10 | 264.10 | 1.58% | 61 |
| Dec 3, 2025 | 252.90 | 266.20 | 252.90 | 260.00 | 260.00 | -0.50% | 59 |
| Dec 2, 2025 | 267.70 | 267.70 | 261.30 | 261.30 | 261.30 | -5.94% | 3 |
| Dec 1, 2025 | 273.00 | 277.80 | 273.00 | 277.80 | 277.80 | -2.25% | 87 |
| Nov 28, 2025 | 264.40 | 284.20 | 264.40 | 284.20 | 284.20 | 4.33% | 18 |
| Nov 27, 2025 | 262.90 | 272.40 | 262.90 | 272.40 | 272.40 | 4.33% | 83 |
| Nov 26, 2025 | 254.10 | 261.10 | 254.10 | 261.10 | 261.10 | 1.63% | 59 |
| Nov 25, 2025 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | 2.19% | - |
| Nov 24, 2025 | 226.00 | 251.40 | 226.00 | 251.40 | 251.40 | 17.64% | 109 |
| Nov 21, 2025 | 199.40 | 213.70 | 198.00 | 213.70 | 213.70 | -0.33% | 43 |
| Nov 20, 2025 | 244.00 | 250.00 | 214.40 | 214.40 | 214.40 | 1.71% | 363 |
| Nov 19, 2025 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | 7.50% | - |
| Nov 18, 2025 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | -9.96% | - |