Lumine Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2025	41.47	42.80	40.60	41.47	41.47	-1.96%	50,626
Apr 17, 2025	41.47	42.55	40.99	42.30	42.30	1.93%	51,186
Apr 16, 2025	40.38	41.78	39.75	41.50	41.50	2.75%	37,900
Apr 15, 2025	39.50	40.40	39.00	40.39	40.39	2.41%	60,200
Apr 14, 2025	40.77	40.77	38.31	39.44	39.44	0.20%	57,100
Apr 11, 2025	38.93	39.61	38.87	39.36	39.36	2.50%	51,316
Apr 10, 2025	41.26	41.26	37.75	38.40	38.40	-6.86%	55,918
Apr 9, 2025	41.59	42.16	38.50	41.23	41.23	0.15%	97,738
Apr 8, 2025	41.55	42.00	40.18	41.17	41.17	1.20%	50,732
Apr 7, 2025	39.02	41.41	37.11	40.68	40.68	-0.54%	81,435
Apr 4, 2025	42.81	43.00	40.61	40.90	40.90	-4.22%	110,828
Apr 3, 2025	42.97	43.05	41.66	42.70	42.70	-1.61%	35,809
Apr 2, 2025	42.26	44.28	42.00	43.40	43.40	3.06%	106,400
Apr 1, 2025	40.27	42.48	40.25	42.11	42.11	3.98%	74,900
Mar 31, 2025	40.72	41.48	40.08	40.50	40.50	-3.04%	73,626
Mar 28, 2025	40.87	42.00	40.60	41.77	41.77	2.20%	29,320
Mar 27, 2025	40.63	41.66	40.63	40.87	40.87	-0.49%	31,400
Mar 26, 2025	41.47	41.67	40.92	41.07	41.07	-0.96%	57,147
Mar 25, 2025	40.14	41.50	40.14	41.47	41.47	2.17%	30,500
Mar 24, 2025	39.50	40.62	39.49	40.59	40.59	4.53%	54,918
Mar 21, 2025	38.53	39.69	38.49	38.83	38.83	1.30%	26,234
Mar 20, 2025	37.52	38.41	37.52	38.33	38.33	0.89%	21,106
Mar 19, 2025	36.87	38.42	36.49	37.99	37.99	2.45%	92,900
Mar 18, 2025	38.83	39.00	36.57	37.08	37.08	-4.36%	86,328
Mar 17, 2025	38.19	38.89	38.15	38.77	38.77	0.65%	41,530
Mar 14, 2025	39.48	40.06	38.23	38.52	38.52	-0.98%	71,948
Mar 13, 2025	40.10	41.32	38.51	38.90	38.90	-3.33%	87,700
Mar 12, 2025	38.27	40.25	38.27	40.24	40.24	3.98%	54,600
Mar 11, 2025	38.73	39.33	37.85	38.70	38.70	-1.20%	122,520
Mar 10, 2025	37.98	39.50	37.40	39.17	39.17	1.66%	59,300
Mar 7, 2025	38.95	38.95	37.73	38.53	38.53	4.84%	77,800
Mar 6, 2025	36.35	36.79	36.00	36.75	36.75	1.10%	50,106
Mar 5, 2025	36.29	37.13	36.05	36.35	36.35	-0.52%	34,302
Mar 4, 2025	36.00	37.00	35.51	36.54	36.54	-0.71%	56,300
Mar 3, 2025	36.91	37.19	36.57	36.80	36.80	-0.22%	37,414
Feb 28, 2025	37.81	37.95	36.16	36.88	36.88	-1.78%	79,700
Feb 27, 2025	39.09	39.20	37.41	37.55	37.55	-4.04%	48,624
Feb 26, 2025	38.13	39.14	37.88	39.13	39.13	1.85%	34,831
Feb 25, 2025	37.83	38.76	36.69	38.42	38.42	0.87%	90,938
Feb 24, 2025	38.78	38.78	37.33	38.09	38.09	-1.83%	37,643
Feb 21, 2025	39.10	39.13	38.50	38.80	38.80	-0.77%	44,700
Feb 20, 2025	38.91	39.37	38.13	39.10	39.10	1.43%	58,400
Feb 19, 2025	39.05	39.44	38.23	38.55	38.55	-1.28%	54,444
Feb 18, 2025	39.35	39.57	38.79	39.05	39.05	-0.51%	106,400
Feb 14, 2025	39.58	39.58	38.43	39.25	39.25	-0.58%	31,900
Feb 13, 2025	39.50	39.51	38.83	39.48	39.48	1.26%	33,200
Feb 12, 2025	38.48	39.61	37.74	38.99	38.99	1.27%	74,500
Feb 11, 2025	38.64	38.64	38.08	38.50	38.50	-0.59%	17,433
Feb 10, 2025	39.03	39.33	38.08	38.73	38.73	-1.68%	78,826
Feb 7, 2025	39.32	39.67	38.60	39.39	39.39	0.92%	48,900