Lumine Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	21.85	21.87	20.95	21.20	21.20	-1.07%	103,911
Sep 17, 2026	21.60	21.77	21.11	21.43	21.43	0.80%	74,440
Sep 16, 2026	21.37	21.55	21.06	21.26	21.26	-0.51%	96,373
Sep 15, 2026	22.08	22.70	21.35	21.37	21.37	-5.44%	133,155
Sep 14, 2026	22.05	22.93	22.05	22.60	22.60	3.39%	132,315
Sep 11, 2026	22.10	22.29	21.75	21.86	21.86	-0.32%	72,712
Sep 10, 2026	22.15	22.22	21.85	21.93	21.93	-0.77%	158,909
Sep 9, 2026	21.85	22.33	21.76	22.10	22.10	-0.81%	152,333
Sep 8, 2026	23.38	23.40	21.75	22.28	22.28	-3.38%	168,548
Sep 4, 2026	23.60	23.60	22.74	23.06	23.06	-2.04%	124,773
Sep 3, 2026	23.78	24.56	23.23	23.54	23.54	-1.01%	96,466
Sep 2, 2026	24.39	24.58	23.61	23.78	23.78	-2.50%	104,253
Sep 1, 2026	24.62	24.70	24.08	24.39	24.39	-0.93%	83,996
Aug 31, 2026	24.99	25.00	24.34	24.62	24.62	-1.48%	67,269
Aug 28, 2026	25.00	25.18	24.76	24.99	24.99	1.22%	126,933
Aug 27, 2026	24.25	25.09	24.25	24.69	24.69	2.53%	243,794
Aug 26, 2026	24.42	24.65	23.75	24.08	24.08	-1.19%	202,733
Aug 25, 2026	25.28	25.28	24.37	24.37	24.37	-2.13%	60,667
Aug 24, 2026	24.84	25.07	24.47	24.90	24.90	2.26%	97,923
Aug 21, 2026	24.98	24.98	24.35	24.35	24.35	-0.20%	106,740
Aug 20, 2026	25.13	25.27	24.40	24.40	24.40	-2.90%	100,011
Aug 19, 2026	24.90	25.31	24.58	25.13	25.13	2.99%	146,804
Aug 18, 2026	24.51	24.71	24.24	24.40	24.40	1.04%	88,853
Aug 17, 2026	24.89	24.91	24.15	24.15	24.15	-2.31%	203,833
Aug 14, 2026	25.50	25.50	24.50	24.72	24.72	-1.83%	93,649
Aug 13, 2026	25.00	25.61	24.78	25.18	25.18	1.61%	77,922
Aug 12, 2026	26.17	26.18	24.57	24.78	24.78	-5.24%	88,442
Aug 11, 2026	26.50	26.62	25.88	26.15	26.15	-0.95%	99,521
Aug 10, 2026	25.99	27.40	25.90	26.40	26.40	3.53%	152,928
Aug 7, 2026	25.40	25.95	24.61	25.50	25.50	1.80%	140,385
Aug 6, 2026	24.70	25.20	23.90	25.05	25.05	1.95%	237,117
Aug 5, 2026	25.40	25.75	24.24	24.57	24.57	-1.72%	263,606
Aug 4, 2026	24.50	25.53	24.49	25.00	25.00	3.14%	187,468
Jul 31, 2026	24.05	24.79	24.05	24.24	24.24	0.79%	106,752
Jul 30, 2026	24.98	25.11	23.95	24.05	24.05	-1.92%	283,653
Jul 29, 2026	23.95	24.85	23.95	24.52	24.52	2.38%	202,230
Jul 28, 2026	23.04	24.08	22.16	23.95	23.95	2.53%	124,395
Jul 27, 2026	21.00	23.41	21.00	23.36	23.36	11.56%	222,905
Jul 24, 2026	20.69	21.27	20.52	20.94	20.94	2.90%	130,788
Jul 23, 2026	20.76	20.76	20.18	20.35	20.35	-1.97%	158,420
Jul 22, 2026	21.50	21.68	20.60	20.76	20.76	-4.07%	215,668
Jul 21, 2026	22.55	22.55	21.45	21.64	21.64	-2.30%	79,066
Jul 20, 2026	23.26	23.34	22.01	22.15	22.15	-3.90%	126,481
Jul 17, 2026	22.72	23.32	22.30	23.05	23.05	0.70%	147,271
Jul 16, 2026	21.53	23.05	21.29	22.89	22.89	6.32%	192,124
Jul 15, 2026	21.90	22.19	21.16	21.53	21.53	0.70%	119,147
Jul 14, 2026	21.85	22.05	21.13	21.38	21.38	-2.55%	154,217
Jul 13, 2026	22.00	22.30	21.68	21.94	21.94	-0.27%	111,882
Jul 10, 2026	21.57	22.30	21.50	22.00	22.00	2.09%	58,024
Jul 9, 2026	21.80	22.01	21.53	21.55	21.55	-1.55%	105,520