Lumine Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	22.04	22.89	21.00	21.23	21.23	-4.58%	274,143
Feb 26, 2026	20.35	22.32	20.35	22.25	22.25	8.75%	253,292
Feb 25, 2026	18.80	20.63	18.60	20.46	20.46	8.14%	120,488
Feb 24, 2026	19.35	19.74	18.85	18.92	18.92	-1.97%	165,191
Feb 23, 2026	20.00	20.19	19.10	19.30	19.30	-0.97%	277,264
Feb 20, 2026	18.64	20.52	18.64	19.49	19.49	4.56%	200,392
Feb 19, 2026	18.50	18.82	18.11	18.64	18.64	1.86%	238,809
Feb 18, 2026	18.06	18.73	17.77	18.30	18.30	1.10%	337,434
Feb 17, 2026	18.40	18.65	17.88	18.10	18.10	-1.09%	220,855
Feb 13, 2026	19.00	19.06	18.11	18.30	18.30	-0.76%	310,473
Feb 12, 2026	19.26	19.57	18.08	18.44	18.44	-5.77%	487,960
Feb 11, 2026	20.20	20.23	19.20	19.57	19.57	-3.50%	523,854
Feb 10, 2026	20.00	20.69	20.00	20.28	20.28	1.40%	239,690
Feb 9, 2026	20.70	20.70	19.84	20.00	20.00	-	156,084
Feb 6, 2026	20.26	20.67	19.80	20.00	20.00	-1.04%	237,109
Feb 5, 2026	21.05	21.89	20.00	20.21	20.21	-1.75%	222,585
Feb 4, 2026	20.10	20.74	19.75	20.57	20.57	1.33%	716,541
Feb 3, 2026	21.89	22.49	20.25	20.30	20.30	-7.43%	455,722
Feb 2, 2026	22.10	23.12	21.85	21.93	21.93	-2.23%	264,357
Jan 30, 2026	22.00	23.00	21.90	22.43	22.43	1.95%	170,461
Jan 29, 2026	22.24	22.40	21.62	22.00	22.00	-3.17%	155,234
Jan 28, 2026	23.19	23.36	22.02	22.72	22.72	-2.03%	383,344
Jan 27, 2026	24.11	24.11	22.92	23.19	23.19	-3.82%	175,201
Jan 26, 2026	24.51	24.56	24.05	24.11	24.11	-1.95%	128,167
Jan 23, 2026	24.24	25.30	24.04	24.59	24.59	1.44%	152,037
Jan 22, 2026	24.23	25.08	24.02	24.24	24.24	1.00%	88,967
Jan 21, 2026	23.80	24.41	23.35	24.00	24.00	-0.21%	295,212
Jan 20, 2026	24.10	24.35	23.90	24.05	24.05	-1.76%	337,284
Jan 19, 2026	24.30	24.68	24.10	24.48	24.48	0.74%	143,358
Jan 16, 2026	24.66	24.83	24.25	24.30	24.30	-1.46%	376,492
Jan 15, 2026	25.55	25.83	24.63	24.66	24.66	-3.48%	288,578
Jan 14, 2026	26.16	26.38	25.30	25.55	25.55	-1.43%	310,838
Jan 13, 2026	26.50	26.50	25.78	25.92	25.92	-0.65%	200,505
Jan 12, 2026	26.50	26.68	25.79	26.09	26.09	-0.27%	213,880
Jan 9, 2026	26.36	26.40	25.90	26.16	26.16	0.23%	124,244
Jan 8, 2026	26.25	26.58	26.00	26.10	26.10	-0.61%	77,978
Jan 7, 2026	26.86	26.87	26.00	26.26	26.26	-2.70%	174,684
Jan 6, 2026	26.70	27.07	26.50	26.99	26.99	-0.41%	149,439
Jan 5, 2026	27.00	27.27	26.70	27.10	27.10	0.37%	84,595
Jan 2, 2026	27.25	27.80	26.90	27.00	27.00	-0.52%	67,786
Dec 31, 2025	28.35	28.35	27.13	27.14	27.14	-1.24%	47,687
Dec 30, 2025	27.14	28.33	26.87	27.48	27.48	-0.07%	162,737
Dec 29, 2025	27.30	27.71	27.10	27.50	27.50	0.55%	175,249
Dec 24, 2025	27.40	27.77	27.26	27.35	27.35	-0.58%	78,883
Dec 23, 2025	26.90	27.92	26.90	27.51	27.51	2.27%	77,465
Dec 22, 2025	27.35	27.77	26.56	26.90	26.90	-0.66%	147,780
Dec 19, 2025	26.25	27.86	26.17	27.08	27.08	2.97%	88,359
Dec 18, 2025	26.48	27.00	26.13	26.30	26.30	0.08%	54,543
Dec 17, 2025	26.56	27.06	26.02	26.28	26.28	-2.27%	132,356
Dec 16, 2025	27.15	27.88	26.59	26.89	26.89	-1.10%	123,589