Lumine Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	35.20	35.20	34.71	34.99	34.99	-0.57%	1,954
Aug 29, 2025	34.91	35.19	34.76	35.19	35.19	-0.73%	4,617
Aug 28, 2025	35.45	35.45	35.45	35.45	35.45	0.39%	7,518
Aug 27, 2025	34.42	35.31	34.42	35.31	35.31	1.55%	10,407
Aug 26, 2025	33.74	34.77	33.74	34.77	34.77	0.78%	6,805
Aug 25, 2025	35.00	35.00	34.40	34.50	34.50	-1.64%	4,895
Aug 22, 2025	34.96	35.13	34.96	35.07	35.07	1.63%	7,035
Aug 21, 2025	33.75	34.51	33.75	34.51	34.51	3.03%	5,044
Aug 20, 2025	33.50	33.50	33.50	33.50	33.50	-2.63%	6,388
Aug 19, 2025	34.00	34.46	33.95	34.40	34.40	0.17%	10,084
Aug 18, 2025	35.03	35.15	34.34	34.34	34.34	-2.46%	7,674
Aug 15, 2025	34.29	35.42	34.29	35.21	35.21	2.31%	6,977
Aug 14, 2025	35.00	35.00	34.24	34.41	34.41	-4.08%	6,897
Aug 13, 2025	37.15	37.15	35.71	35.87	35.87	-3.43%	3,346
Aug 12, 2025	37.50	37.50	37.15	37.15	37.15	-3.18%	2,924
Aug 11, 2025	40.03	40.03	38.22	38.37	38.37	1.20%	15,282
Aug 8, 2025	37.92	38.13	37.85	37.92	37.92	-0.36%	12,542
Aug 7, 2025	38.05	38.05	38.05	38.05	38.05	-1.39%	4,456
Aug 6, 2025	38.75	38.75	38.59	38.59	38.59	0.21%	7,767
Aug 5, 2025	38.50	38.53	38.50	38.51	38.51	0.29%	10,468
Aug 4, 2025	38.03	39.10	38.03	38.40	38.40	1.08%	2,747
Aug 1, 2025	38.68	38.75	37.99	37.99	37.99	-2.43%	1,883
Jul 31, 2025	38.28	38.96	38.28	38.94	38.94	0.87%	7,976
Jul 30, 2025	38.61	38.61	38.60	38.60	38.60	-0.08%	5,828
Jul 29, 2025	38.38	38.63	38.38	38.63	38.63	-1.28%	12,939
Jul 28, 2025	39.23	39.76	39.13	39.13	39.13	-1.26%	5,768
Jul 25, 2025	39.70	39.70	39.63	39.63	39.63	2.35%	32,589
Jul 24, 2025	38.72	38.72	38.72	38.72	38.72	0.83%	571
Jul 23, 2025	38.16	38.46	38.16	38.40	38.40	1.35%	3,360
Jul 22, 2025	38.59	38.59	37.89	37.89	37.89	0.03%	5,571
Jul 21, 2025	38.22	39.18	37.88	37.88	37.88	-2.87%	4,926
Jul 18, 2025	38.20	39.00	38.17	39.00	39.00	3.78%	16,113
Jul 17, 2025	37.58	37.58	37.58	37.58	37.58	0.37%	6,556
Jul 16, 2025	37.36	37.49	37.36	37.44	37.44	-0.15%	6,664
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