Lumentum Holdings Inc. (FRA:LU2)
Germany · Delayed Price · Currency is EUR 733.00
+42.30 (6.12%)
Last updated: Jul 21, 2026, 6:57 PM CET
FRA:LU2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 643.00 | 697.10 | 643.00 | 690.70 | 690.70 | 9.67% | 69 |
| Jul 17, 2026 | 594.00 | 629.80 | 579.70 | 629.80 | 629.80 | 2.11% | 109 |
| Jul 16, 2026 | 650.30 | 651.60 | 612.80 | 616.80 | 616.80 | -4.89% | 62 |
| Jul 15, 2026 | 725.00 | 727.00 | 629.40 | 648.50 | 648.50 | -5.33% | 177 |
| Jul 14, 2026 | 679.40 | 685.00 | 679.40 | 685.00 | 685.00 | 1.68% | - |
| Jul 13, 2026 | 685.00 | 685.00 | 670.20 | 673.70 | 673.70 | -1.56% | 33 |
| Jul 10, 2026 | 682.90 | 684.40 | 668.00 | 684.40 | 684.40 | -2.47% | 64 |
| Jul 9, 2026 | 622.60 | 701.70 | 622.60 | 701.70 | 701.70 | 14.96% | 277 |
| Jul 8, 2026 | 600.90 | 612.90 | 588.50 | 610.40 | 610.40 | 0.15% | 105 |
| Jul 7, 2026 | 621.00 | 621.00 | 599.50 | 609.50 | 609.50 | -5.34% | 57 |
| Jul 6, 2026 | 650.00 | 650.00 | 630.00 | 643.90 | 643.90 | -1.98% | 181 |
| Jul 3, 2026 | 650.00 | 658.40 | 648.20 | 656.90 | 656.90 | 5.29% | 154 |
| Jul 2, 2026 | 694.00 | 694.00 | 619.60 | 623.90 | 623.90 | -11.94% | 150 |
| Jul 1, 2026 | 740.30 | 740.30 | 703.50 | 708.50 | 708.50 | -2.68% | 42 |
| Jun 30, 2026 | 743.80 | 743.80 | 728.00 | 728.00 | 728.00 | 3.69% | 24 |
| Jun 29, 2026 | 713.30 | 713.30 | 660.00 | 702.10 | 702.10 | 1.61% | 66 |
| Jun 26, 2026 | 722.00 | 735.00 | 676.80 | 691.00 | 691.00 | -8.01% | 111 |
| Jun 25, 2026 | 765.00 | 779.90 | 722.50 | 751.20 | 751.20 | 1.10% | 185 |
| Jun 24, 2026 | 729.60 | 743.00 | 726.90 | 743.00 | 743.00 | 3.42% | 2 |
| Jun 23, 2026 | 736.00 | 736.00 | 718.40 | 718.40 | 718.40 | -7.45% | 77 |
| Jun 22, 2026 | 729.00 | 794.00 | 729.00 | 776.20 | 776.20 | 4.05% | 304 |
| Jun 19, 2026 | 731.60 | 746.00 | 729.70 | 746.00 | 746.00 | 1.08% | 42 |
| Jun 18, 2026 | 763.10 | 773.30 | 727.70 | 738.00 | 738.00 | -1.73% | 189 |
| Jun 17, 2026 | 763.10 | 776.10 | 744.10 | 751.00 | 751.00 | 0.04% | 92 |
| Jun 16, 2026 | 822.90 | 832.60 | 750.70 | 750.70 | 750.70 | -9.54% | 43 |
| Jun 15, 2026 | 836.10 | 836.10 | 820.00 | 829.90 | 829.90 | 3.52% | 134 |
| Jun 12, 2026 | 765.20 | 804.80 | 751.00 | 801.70 | 801.70 | 6.77% | 56 |
| Jun 11, 2026 | 734.80 | 764.90 | 734.80 | 750.90 | 750.90 | -1.71% | 30 |
| Jun 10, 2026 | 701.00 | 764.00 | 686.70 | 764.00 | 764.00 | 9.14% | 31 |
| Jun 9, 2026 | 801.00 | 801.00 | 680.00 | 700.00 | 700.00 | -10.26% | 207 |
| Jun 8, 2026 | 734.10 | 783.20 | 734.10 | 780.00 | 780.00 | 4.00% | 62 |
| Jun 5, 2026 | 795.00 | 816.70 | 750.00 | 750.00 | 750.00 | -5.24% | 367 |
| Jun 4, 2026 | 780.10 | 791.50 | 767.20 | 791.50 | 791.50 | -2.44% | 178 |
| Jun 3, 2026 | 893.80 | 904.00 | 811.30 | 811.30 | 811.30 | -8.71% | 176 |
| Jun 2, 2026 | 797.80 | 888.70 | 786.50 | 888.70 | 888.70 | 13.56% | 238 |
| Jun 1, 2026 | 728.80 | 793.10 | 691.90 | 782.60 | 782.60 | 9.82% | 667 |
| May 29, 2026 | 742.10 | 755.20 | 706.50 | 712.60 | 712.60 | -3.69% | 345 |
| May 28, 2026 | 753.20 | 772.40 | 735.90 | 739.90 | 739.90 | -4.54% | 192 |
| May 27, 2026 | 783.80 | 787.20 | 735.90 | 775.10 | 775.10 | -0.73% | 259 |
| May 26, 2026 | 829.90 | 830.10 | 779.80 | 780.80 | 780.80 | -7.16% | 302 |
| May 25, 2026 | 828.00 | 841.00 | 828.00 | 841.00 | 841.00 | 1.89% | 15 |
| May 22, 2026 | 832.10 | 850.40 | 825.40 | 825.40 | 825.40 | 0.60% | 157 |
| May 21, 2026 | 757.00 | 820.50 | 748.20 | 820.50 | 820.50 | 10.58% | 93 |
| May 20, 2026 | 764.10 | 791.80 | 742.00 | 742.00 | 742.00 | -0.82% | 252 |
| May 19, 2026 | 745.50 | 760.70 | 735.40 | 748.10 | 748.10 | 0.88% | 293 |
| May 18, 2026 | 820.00 | 838.20 | 741.60 | 741.60 | 741.60 | -11.14% | 60 |
| May 15, 2026 | 821.90 | 847.10 | 805.50 | 834.60 | 834.60 | -2.19% | 219 |
| May 14, 2026 | 879.80 | 886.00 | 850.00 | 853.30 | 853.30 | -3.06% | 129 |
| May 13, 2026 | 863.20 | 900.30 | 863.20 | 880.20 | 880.20 | 4.74% | 178 |
| May 12, 2026 | 870.00 | 912.60 | 800.00 | 840.40 | 840.40 | -6.44% | 154 |