Lumine Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	37.46	37.50	37.29	37.50	37.50	0.65%	5,407
Jul 14, 2025	37.40	37.48	37.22	37.25	37.25	0.87%	14,606
Jul 11, 2025	37.16	37.16	36.93	36.93	36.93	0.29%	6,231
Jul 10, 2025	35.00	36.85	35.00	36.82	36.82	1.70%	10,148
Jul 9, 2025	36.00	36.26	35.90	36.21	36.21	1.68%	7,576
Jul 8, 2025	35.33	35.61	35.33	35.61	35.61	0.78%	2,850
Jul 7, 2025	36.30	36.30	35.07	35.33	35.33	-2.64%	8,375
Jul 3, 2025	36.07	36.29	36.07	36.29	36.29	1.22%	3,168
Jul 2, 2025	35.18	35.85	35.18	35.85	35.85	3.37%	9,295
Jul 1, 2025	34.80	34.80	34.68	34.68	34.68	-0.17%	508
Jun 30, 2025	34.79	35.17	34.74	34.74	34.74	1.43%	7,092
Jun 27, 2025	33.50	34.50	33.50	34.25	34.25	2.15%	4,085
Jun 26, 2025	33.21	33.53	33.21	33.53	33.53	1.61%	2,495
Jun 25, 2025	33.20	33.20	32.69	33.00	33.00	-0.60%	9,586
Jun 24, 2025	32.78	33.35	32.78	33.20	33.20	1.62%	8,223
Jun 23, 2025	32.70	32.70	32.67	32.67	32.67	0.02%	6,349
Jun 20, 2025	33.21	33.21	32.52	32.66	32.66	-2.36%	13,745
Jun 18, 2025	33.45	33.45	33.45	33.45	33.45	-0.74%	3,304
Jun 17, 2025	33.70	33.70	33.70	33.70	33.70	0.69%	4,625
Jun 16, 2025	33.80	33.80	33.47	33.47	33.47	0.47%	3,520
Jun 13, 2025	33.39	33.49	33.31	33.31	33.31	-1.17%	6,212
Jun 12, 2025	33.71	33.71	33.71	33.71	33.71	-0.84%	1,484
Jun 11, 2025	34.05	34.13	33.99	33.99	33.99	1.11%	4,895
Jun 10, 2025	33.62	33.62	33.62	33.62	33.62	-	3,633
Jun 9, 2025	33.83	33.83	33.41	33.62	33.62	-1.46%	14,347
Jun 6, 2025	34.41	34.41	34.12	34.12	34.12	-1.68%	2,151
Jun 5, 2025	34.66	34.70	34.65	34.70	34.70	0.35%	5,473
Jun 4, 2025	34.93	34.93	34.43	34.58	34.58	0.29%	2,250
Jun 3, 2025	34.24	34.68	34.10	34.48	34.48	1.40%	5,256
Jun 2, 2025	33.84	34.00	33.84	34.00	34.00	0.29%	1,944
May 30, 2025	33.90	34.00	33.80	33.90	33.90	-0.17%	44,007
May 29, 2025	33.90	34.10	33.81	33.96	33.96	-0.42%	5,987
May 28, 2025	33.99	34.10	33.99	34.10	34.10	-1.59%	6,478
May 27, 2025	34.84	34.84	34.58	34.65	34.65	2.70%	7,543
May 23, 2025	33.40	33.74	33.40	33.74	33.74	0.08%	2,567
May 22, 2025	33.59	33.71	33.59	33.71	33.71	0.46%	955
May 21, 2025	34.99	34.99	33.56	33.56	33.56	-3.01%	10,700
May 20, 2025	35.08	35.08	34.60	34.60	34.60	-1.37%	7,600
May 19, 2025	36.00	36.00	35.08	35.08	35.08	-1.61%	721
May 16, 2025	35.77	35.77	35.59	35.66	35.66	1.73%	14,558
May 15, 2025	33.50	35.05	33.49	35.05	35.05	3.85%	14,533
May 14, 2025	33.75	33.75	33.75	33.75	33.75	0.45%	9,421
May 13, 2025	33.64	33.70	33.60	33.60	33.60	-2.42%	12,911
May 12, 2025	34.59	35.24	34.08	34.44	34.44	0.19%	11,820
May 9, 2025	34.60	34.70	34.32	34.37	34.37	-0.63%	6,002
May 8, 2025	34.21	35.34	34.21	34.59	34.59	2.97%	10,718
May 7, 2025	33.72	33.72	33.44	33.59	33.59	0.79%	4,628
May 6, 2025	32.60	33.73	32.60	33.33	33.33	2.62%	12,383
May 5, 2025	32.53	32.53	32.48	32.48	32.48	1.02%	10,379
May 2, 2025	32.20	32.20	32.15	32.15	32.15	-0.34%	9,800