Lumine Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	25.00	25.18	24.76	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
Jul 8, 2026	22.12	22.27	21.54	21.89	21.89	-1.40%	87,122
Jul 7, 2026	22.15	23.06	22.13	22.20	22.20	0.23%	223,253
Jul 6, 2026	22.49	22.60	22.00	22.15	22.15	0.68%	223,789
Jul 3, 2026	22.00	22.07	21.50	22.00	22.00	0.73%	128,619
Jul 2, 2026	21.51	22.22	21.50	21.84	21.84	1.58%	268,969
Jun 30, 2026	22.25	22.25	21.50	21.50	21.50	-2.05%	115,581
Jun 29, 2026	21.97	22.10	21.25	21.95	21.95	2.09%	129,123
Jun 26, 2026	22.47	22.47	21.50	21.50	21.50	-3.28%	102,155
Jun 25, 2026	21.98	22.70	21.50	22.23	22.23	0.23%	104,586
Jun 24, 2026	23.00	23.08	22.01	22.18	22.18	-2.42%	68,059
Jun 23, 2026	22.10	23.04	22.09	22.73	22.73	0.98%	52,210
Jun 22, 2026	22.55	23.25	22.04	22.51	22.51	-0.18%	135,503
Jun 19, 2026	22.43	22.77	22.33	22.55	22.55	0.53%	76,138
Jun 18, 2026	22.81	22.81	22.00	22.43	22.43	-0.97%	113,196