Lumentum Holdings Inc. (FRA:LU2)
Germany · Delayed Price · Currency is EUR 793.50
+13.50 (1.73%)
At close: Aug 14, 2026
FRA:LU2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |