Lumentum Holdings Inc. (FRA:LU2)
Germany · Delayed Price · Currency is EUR 676.30
-10.50 (-1.53%)
At close: Oct 23, 2026
FRA:LU2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 693.90 | 701.60 | 656.00 | 676.30 | 676.30 | -1.53% | 251 |
| Oct 22, 2026 | 722.80 | 722.80 | 681.90 | 686.80 | 686.80 | -9.21% | 53 |
| Oct 21, 2026 | 766.00 | 777.50 | 756.50 | 756.50 | 756.50 | 2.40% | 60 |
| Oct 20, 2026 | 725.60 | 738.80 | 698.30 | 738.80 | 738.80 | -1.36% | 52 |
| Oct 19, 2026 | 761.50 | 764.90 | 749.00 | 749.00 | 749.00 | 1.41% | 57 |
| Oct 16, 2026 | 790.70 | 790.70 | 734.80 | 738.60 | 738.60 | -4.75% | 255 |
| Oct 15, 2026 | 783.00 | 783.00 | 720.00 | 775.40 | 775.40 | -3.74% | 460 |
| Oct 14, 2026 | 867.90 | 869.50 | 805.50 | 805.50 | 805.50 | -7.37% | 361 |
| Oct 13, 2026 | 884.00 | 888.80 | 849.00 | 869.60 | 869.60 | -2.38% | 186 |
| Oct 12, 2026 | 992.00 | 999.90 | 886.80 | 890.80 | 890.80 | -10.78% | 280 |
| Oct 9, 2026 | 957.00 | 1,002.20 | 957.00 | 998.40 | 998.40 | 5.06% | 47 |
| Oct 8, 2026 | 976.00 | 976.60 | 950.30 | 950.30 | 950.30 | -4.43% | 123 |
| Oct 7, 2026 | 1,000.40 | 1,000.40 | 977.60 | 994.40 | 994.40 | -0.76% | 79 |
| Oct 6, 2026 | 976.80 | 1,002.00 | 966.20 | 1,002.00 | 1,002.00 | 3.42% | 70 |
| Oct 5, 2026 | 992.00 | 992.00 | 963.80 | 968.90 | 968.90 | 0.53% | 67 |
| Oct 2, 2026 | 927.20 | 963.80 | 927.20 | 963.80 | 963.80 | 4.91% | 39 |
| Oct 1, 2026 | 874.00 | 952.20 | 872.00 | 918.70 | 918.70 | 9.76% | 119 |
| Sep 30, 2026 | 854.50 | 862.80 | 837.00 | 837.00 | 837.00 | 3.85% | 11 |
| Sep 29, 2026 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 1.51% | - |
| Sep 28, 2026 | 800.50 | 826.90 | 794.00 | 794.00 | 794.00 | -4.22% | 60 |
| Sep 25, 2026 | 820.10 | 829.00 | 816.50 | 829.00 | 829.00 | 2.21% | 2 |
| Sep 24, 2026 | 809.00 | 811.10 | 808.60 | 811.10 | 811.10 | -1.15% | 2 |
| Sep 23, 2026 | 827.40 | 833.50 | 811.50 | 820.50 | 820.50 | -1.13% | 46 |
| Sep 22, 2026 | 820.90 | 872.50 | 816.80 | 829.90 | 829.90 | -0.30% | 79 |
| Sep 21, 2026 | 820.00 | 856.10 | 820.00 | 832.40 | 832.40 | 5.06% | 330 |
| Sep 18, 2026 | 790.20 | 801.90 | 790.20 | 792.30 | 792.30 | 0.53% | 64 |
| Sep 17, 2026 | 802.00 | 811.90 | 788.10 | 788.10 | 788.10 | -1.55% | 79 |
| Sep 16, 2026 | 733.60 | 806.60 | 733.60 | 800.50 | 800.50 | 10.73% | 328 |
| Sep 15, 2026 | 727.70 | 730.00 | 722.30 | 722.90 | 722.90 | -1.24% | 16 |
| Sep 14, 2026 | 772.50 | 772.50 | 732.00 | 732.00 | 732.00 | -9.44% | 1,653 |
| Sep 11, 2026 | 811.70 | 811.70 | 808.30 | 808.30 | 808.30 | -1.91% | 22 |
| Sep 10, 2026 | 841.70 | 841.70 | 824.00 | 824.00 | 824.00 | -4.11% | 31 |
| Sep 9, 2026 | 837.70 | 870.00 | 837.70 | 859.30 | 859.30 | 1.36% | 44 |
| Sep 8, 2026 | 771.00 | 851.60 | 771.00 | 847.80 | 847.80 | 10.10% | 229 |
| Sep 7, 2026 | 755.50 | 770.90 | 755.50 | 770.00 | 770.00 | 3.19% | 197 |
| Sep 4, 2026 | 732.50 | 746.20 | 732.50 | 746.20 | 746.20 | 3.86% | 111 |
| Sep 3, 2026 | 745.50 | 750.50 | 718.50 | 718.50 | 718.50 | -3.41% | 49 |
| Sep 2, 2026 | 740.70 | 749.90 | 736.30 | 743.90 | 743.90 | -1.05% | 31 |
| Sep 1, 2026 | 785.40 | 785.40 | 741.80 | 751.80 | 751.80 | -1.88% | 23 |
| Aug 31, 2026 | 773.00 | 780.00 | 766.20 | 766.20 | 766.20 | -3.78% | 22 |
| Aug 28, 2026 | 799.50 | 811.50 | 796.30 | 796.30 | 796.30 | -2.93% | 74 |
| Aug 27, 2026 | 820.00 | 834.10 | 790.60 | 820.30 | 820.30 | 1.28% | 59 |
| Aug 26, 2026 | 748.20 | 809.90 | 748.20 | 809.90 | 809.90 | 9.28% | 262 |
| Aug 25, 2026 | 725.00 | 743.90 | 716.00 | 741.10 | 741.10 | 8.99% | 35 |
| Aug 24, 2026 | 714.90 | 714.90 | 680.00 | 680.00 | 680.00 | -9.45% | 178 |
| Aug 21, 2026 | 752.40 | 772.50 | 751.00 | 751.00 | 751.00 | 0.81% | 26 |
| Aug 20, 2026 | 725.00 | 745.00 | 698.40 | 745.00 | 745.00 | 4.20% | 166 |
| Aug 19, 2026 | 736.30 | 760.00 | 713.30 | 715.00 | 715.00 | -5.81% | 138 |
| Aug 18, 2026 | 813.00 | 826.30 | 759.10 | 759.10 | 759.10 | -11.34% | 70 |
| Aug 17, 2026 | 810.00 | 858.20 | 807.00 | 856.20 | 856.20 | 7.90% | 342 |