Lumentum Holdings Inc. (FRA:LU2)
Germany · Delayed Price · Currency is EUR 764.10
+16.00 (2.14%)
Last updated: May 20, 2026, 8:13 AM CET
FRA:LU2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 764.10 | 764.10 | 764.10 | 764.10 | - | 2.14% | - |
| 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 |
| May 11, 2026 | 809.80 | 910.00 | 793.80 | 898.20 | 898.20 | 20.68% | 319 |
| May 8, 2026 | 765.00 | 785.60 | 739.30 | 744.30 | 744.30 | -0.97% | 49 |
| May 7, 2026 | 797.00 | 801.10 | 734.20 | 751.60 | 751.60 | -3.46% | 107 |
| May 6, 2026 | 820.50 | 851.60 | 771.20 | 778.50 | 778.50 | -10.48% | 384 |
| May 5, 2026 | 832.20 | 869.60 | 832.20 | 869.60 | 869.60 | 3.24% | 242 |
| May 4, 2026 | 828.60 | 844.80 | 820.00 | 842.30 | 842.30 | 8.15% | 235 |
| Apr 30, 2026 | 741.00 | 778.80 | 741.00 | 778.80 | 778.80 | 6.16% | 98 |
| Apr 29, 2026 | 681.80 | 733.60 | 681.80 | 733.60 | 733.60 | 8.49% | 99 |
| Apr 28, 2026 | 721.80 | 721.80 | 668.20 | 676.20 | 676.20 | -8.47% | 57 |
| Apr 27, 2026 | 758.90 | 758.90 | 725.00 | 738.80 | 738.80 | -3.27% | 157 |
| Apr 24, 2026 | 718.30 | 763.80 | 718.30 | 763.80 | 763.80 | 5.44% | 43 |
| Apr 23, 2026 | 712.00 | 730.60 | 712.00 | 724.40 | 724.40 | -1.98% | 148 |
| Apr 22, 2026 | 720.00 | 739.40 | 720.00 | 739.00 | 739.00 | 2.48% | 27 |
| Apr 21, 2026 | 766.90 | 779.10 | 719.10 | 721.10 | 721.10 | -5.33% | 94 |
| Apr 20, 2026 | 748.00 | 763.00 | 746.20 | 761.70 | 761.70 | 2.17% | 96 |
| Apr 17, 2026 | 747.30 | 774.10 | 737.00 | 745.50 | 745.50 | -1.39% | 93 |
| Apr 16, 2026 | 705.60 | 758.80 | 702.10 | 756.00 | 756.00 | 9.57% | 157 |
| Apr 15, 2026 | 712.60 | 737.00 | 686.00 | 690.00 | 690.00 | -5.97% | 88 |
| Apr 14, 2026 | 754.80 | 758.50 | 717.70 | 733.80 | 733.80 | -2.16% | 25 |
| Apr 13, 2026 | 754.00 | 765.00 | 750.00 | 750.00 | 750.00 | -2.46% | 27 |
| Apr 10, 2026 | 815.30 | 815.30 | 753.60 | 768.90 | 768.90 | 1.17% | 187 |
| Apr 9, 2026 | 758.90 | 817.00 | 755.60 | 760.00 | 760.00 | -0.28% | 312 |
| Apr 8, 2026 | 748.50 | 763.80 | 730.00 | 762.10 | 762.10 | 9.50% | 559 |
| Apr 7, 2026 | 675.00 | 699.90 | 672.10 | 696.00 | 696.00 | -2.11% | 138 |
| Apr 2, 2026 | 619.80 | 711.00 | 619.80 | 711.00 | 711.00 | 6.02% | 55 |
| Apr 1, 2026 | 629.00 | 670.60 | 628.60 | 670.60 | 670.60 | 15.82% | 216 |
| Mar 31, 2026 | 563.80 | 579.00 | 557.00 | 579.00 | 579.00 | 2.48% | 12 |
| Mar 30, 2026 | 607.60 | 623.40 | 562.00 | 565.00 | 565.00 | -7.50% | 174 |
| Mar 27, 2026 | 614.80 | 618.00 | 610.00 | 610.80 | 610.80 | 1.70% | 52 |
| Mar 26, 2026 | 662.60 | 662.60 | 600.60 | 600.60 | 600.60 | -10.25% | 109 |
| Mar 25, 2026 | 708.60 | 718.40 | 665.20 | 669.20 | 669.20 | -2.48% | 389 |
| Mar 24, 2026 | 630.40 | 686.20 | 630.40 | 686.20 | 686.20 | 8.40% | 48 |
| Mar 23, 2026 | 589.60 | 633.00 | 578.40 | 633.00 | 633.00 | 4.15% | 118 |
| Mar 20, 2026 | 663.40 | 674.40 | 595.00 | 607.80 | 607.80 | -5.77% | 78 |
| Mar 19, 2026 | 604.20 | 650.00 | 589.60 | 645.00 | 645.00 | 4.30% | 135 |
| Mar 18, 2026 | 585.40 | 625.20 | 585.40 | 618.40 | 618.40 | 17.97% | 139 |
| Mar 17, 2026 | 524.60 | 524.60 | 524.20 | 524.20 | 524.20 | -4.76% | 9 |
| Mar 16, 2026 | 560.00 | 576.20 | 550.40 | 550.40 | 550.40 | -0.15% | 38 |
| Mar 13, 2026 | 534.40 | 551.40 | 534.40 | 551.20 | 551.20 | 0.07% | 52 |
| Mar 12, 2026 | 564.80 | 575.00 | 549.40 | 550.80 | 550.80 | -4.51% | 51 |
| Mar 11, 2026 | 581.00 | 581.00 | 566.80 | 576.80 | 576.80 | -1.97% | 15 |
| Mar 10, 2026 | 558.00 | 607.60 | 558.00 | 588.40 | 588.40 | 9.98% | 425 |
| Mar 9, 2026 | 475.00 | 539.00 | 475.00 | 535.00 | 535.00 | 8.83% | 72 |