Lumentum Holdings Inc. (FRA:LU2)
Germany · Delayed Price · Currency is EUR 870.00
+22.20 (2.62%)
Last updated: Sep 9, 2026, 3:33 PM CET
FRA:LU2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 837.70 | 870.00 | 837.70 | 864.80 | 864.80 | 2.01% | 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 |
| Aug 14, 2026 | 771.00 | 797.00 | 770.00 | 793.50 | 793.50 | 1.73% | 109 |
| Aug 13, 2026 | 804.70 | 805.40 | 780.00 | 780.00 | 780.00 | -3.09% | 133 |
| Aug 12, 2026 | 761.40 | 830.60 | 760.00 | 804.90 | 804.90 | 14.09% | 226 |
| Aug 11, 2026 | 708.40 | 708.40 | 689.50 | 705.50 | 705.50 | -1.30% | 36 |
| Aug 10, 2026 | 792.50 | 810.40 | 714.20 | 714.80 | 714.80 | -6.89% | 186 |
| Aug 7, 2026 | 742.20 | 779.80 | 742.20 | 767.70 | 767.70 | 1.68% | 47 |
| Aug 6, 2026 | 710.20 | 755.00 | 697.30 | 755.00 | 755.00 | 4.01% | 73 |
| Aug 5, 2026 | 750.10 | 752.00 | 715.80 | 725.90 | 725.90 | -2.54% | 41 |
| Aug 4, 2026 | 703.20 | 772.60 | 703.20 | 744.80 | 744.80 | 10.39% | 501 |
| Aug 3, 2026 | 625.00 | 683.20 | 585.00 | 674.70 | 674.70 | 7.99% | 108 |
| Jul 31, 2026 | 631.50 | 660.00 | 614.60 | 624.80 | 624.80 | 3.27% | 57 |
| Jul 30, 2026 | 529.20 | 605.00 | 529.20 | 605.00 | 605.00 | 9.60% | 20 |
| Jul 29, 2026 | 566.00 | 582.70 | 533.70 | 552.00 | 552.00 | -2.28% | 25 |
| Jul 28, 2026 | 601.50 | 603.60 | 549.10 | 564.90 | 564.90 | -8.30% | 109 |
| Jul 27, 2026 | 687.00 | 693.10 | 616.00 | 616.00 | 616.00 | -7.78% | 279 |
| Jul 24, 2026 | 718.60 | 718.60 | 668.00 | 668.00 | 668.00 | -7.99% | 238 |
| Jul 23, 2026 | 740.00 | 759.50 | 726.00 | 726.00 | 726.00 | -0.06% | 548 |
| Jul 22, 2026 | 704.60 | 726.40 | 704.60 | 726.40 | 726.40 | -0.90% | 27 |
| Jul 21, 2026 | 690.50 | 733.00 | 690.50 | 733.00 | 733.00 | 6.12% | 37 |
| 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 |