Skip to main content
lululemon athletica inc. (ETR:33L)
Germany flag Germany · Delayed Price · Currency is EUR
156.94
-0.14 (-0.09%)
At close: Dec 4, 2025

lululemon athletica inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025158.02163.52157.72163.40163.404.12%809
Dec 4, 2025154.54157.00154.54156.94156.94-0.09%68
Dec 3, 2025156.90157.38154.24157.08157.08-0.10%591
Dec 2, 2025157.30158.36157.24157.24157.24-0.19%296
Dec 1, 2025157.74157.74155.86157.54157.54-1.84%656
Nov 28, 2025158.90160.76158.82160.50160.500.58%538
Nov 27, 2025159.98159.98158.30159.58159.581.29%42
Nov 26, 2025155.38158.44153.88157.54157.543.55%1,377
Nov 25, 2025146.60152.14146.60152.14152.143.30%280
Nov 24, 2025146.82147.50145.46147.28147.281.80%442
Nov 21, 2025142.42144.68141.60144.68144.68-0.41%263
Nov 20, 2025145.32147.32144.36145.28145.280.73%321
Nov 19, 2025141.32144.82141.26144.22144.222.49%638
Nov 18, 2025140.54141.12139.46140.72140.72-2.14%458
Nov 17, 2025147.30147.38142.28143.80143.80-2.00%582
Nov 14, 2025145.18146.74142.20146.74146.74-0.10%1,170
Nov 13, 2025146.58148.56146.10146.88146.88-0.53%1,015
Nov 12, 2025147.22148.84146.78147.66147.660.85%451
Nov 11, 2025146.76147.04146.24146.42146.421.48%94
Nov 10, 2025144.62145.42143.34144.28144.282.60%570
Nov 7, 2025142.06142.06140.00140.62140.62-0.21%332
Nov 6, 2025144.94145.54140.58140.92140.92-1.69%543
Nov 5, 2025140.56143.34139.90143.34143.341.30%785
Nov 4, 2025142.58143.08141.50141.50141.50-1.09%684
Nov 3, 2025148.56148.56143.06143.06143.06-3.31%204
Oct 31, 2025146.12147.96145.06147.96147.96-0.34%430
Oct 30, 2025147.00148.46145.50148.46148.46-2.71%464
Oct 29, 2025153.00153.00152.60152.60152.600.01%230
Oct 28, 2025155.78155.78152.16152.58152.58-3.10%216
Oct 27, 2025155.42162.56155.20157.46157.462.33%744
Oct 24, 2025154.50155.24153.80153.88153.88-0.61%824
Oct 23, 2025154.86155.16153.80154.82154.821.88%241
Oct 22, 2025157.04157.20151.96151.96151.96-2.78%2,908
Oct 21, 2025149.32156.30148.68156.30156.303.96%403
Oct 20, 2025144.16150.68143.98150.34150.346.29%1,634
Oct 17, 2025139.38141.44137.98141.44141.440.47%1,396
Oct 16, 2025142.54143.26140.64140.78140.78-3.07%593
Oct 15, 2025144.92147.14144.92145.24145.240.47%928
Oct 14, 2025145.68145.68143.84144.56144.560.36%133
Oct 13, 2025145.82146.24142.48144.04144.04-1.00%449
Oct 10, 2025150.40151.68145.50145.50145.50-3.18%686
Oct 9, 2025150.74153.96149.74150.28150.280.74%729
Oct 8, 2025149.14151.44148.86149.18149.180.53%346
Oct 7, 2025149.06151.04147.86148.40148.40-0.17%161
Oct 6, 2025150.68150.80148.00148.66148.66-0.84%533
Oct 3, 2025152.36152.36149.76149.92149.92-1.86%205
Oct 2, 2025151.86153.52149.42152.76152.760.07%526
Oct 1, 2025149.36154.12149.34152.66152.660.90%686
Sep 30, 2025152.22153.52151.26151.30151.300.34%662
Sep 29, 2025151.32152.00150.72150.78150.780.92%921
Sep 26, 2025147.56149.40146.86149.40149.40-1.13%489
Sep 25, 2025153.10153.10149.72151.10151.101.15%963
Sep 24, 2025148.06149.38147.04149.38149.380.24%137
Sep 23, 2025145.74149.02145.74149.02149.023.07%877
Sep 22, 2025144.12145.12143.30144.58144.581.09%682
Sep 19, 2025144.90145.78142.88143.02143.02-0.86%1,174
Sep 18, 2025139.00144.42139.00144.26144.264.11%513
Sep 17, 2025136.78139.32136.78138.56138.560.86%615
Sep 16, 2025136.30137.38135.54137.38137.380.87%1,034
Sep 15, 2025137.38137.40136.04136.20136.20-0.99%999
Sep 12, 2025141.00142.24137.40137.56137.56-2.67%732
Sep 11, 2025140.40143.40139.72141.34141.340.28%599
Sep 10, 2025141.84142.04140.00140.94140.940.14%765
Sep 9, 2025142.54143.42140.74140.74140.74-0.16%549
Sep 8, 2025143.90144.08139.00140.96140.96-1.77%3,406
Sep 5, 2025147.52149.48140.30143.50143.50-17.10%10,791
Sep 4, 2025171.56173.26170.00173.10173.101.61%1,199
Sep 3, 2025172.06173.60169.54170.36170.361.08%605
Sep 2, 2025172.80175.00168.26168.54168.54-2.58%917
Sep 1, 2025173.94173.94173.00173.00173.000.50%23
Aug 29, 2025176.12176.22171.98172.14172.14-1.48%391
Aug 28, 2025177.62177.62173.70174.72174.72-1.71%368
Aug 27, 2025174.36178.64174.32177.76177.763.18%4,407
Aug 26, 2025174.56175.06172.28172.28172.28-1.51%321
Aug 25, 2025177.48178.18173.88174.92174.92-0.05%242
Aug 22, 2025172.04175.56172.04175.00175.002.95%128
Aug 21, 2025170.96170.96169.00169.98169.980.35%726
Aug 20, 2025169.26170.22167.80169.38169.38-1.11%1,062
Aug 19, 2025176.08176.08169.90171.28171.28-2.66%3,425
Aug 18, 2025171.18177.10171.10175.96175.964.24%732
Aug 15, 2025170.32172.32168.42168.80168.801.72%601
Aug 14, 2025173.18173.24165.90165.94165.94-2.32%279
Aug 13, 2025166.64169.88165.68169.88169.883.64%395
Aug 12, 2025160.64164.12159.32163.92163.921.60%912
Aug 11, 2025163.70164.88161.34161.34161.340.47%514
Aug 8, 2025165.24165.24160.58160.58160.58-2.60%23
Aug 7, 2025165.74165.74164.86164.86164.86-2.25%224
Aug 6, 2025169.66170.02168.66168.66168.66-0.45%49
Aug 5, 2025171.10171.38169.42169.42169.420.13%210
Aug 4, 2025168.78170.06167.82169.20169.20-0.70%123
Aug 1, 2025175.40175.92169.60170.40170.40-4.15%331
Jul 31, 2025180.08180.86177.68177.78177.78-3.59%373
Jul 30, 2025184.40184.40184.40184.40184.40-1.75%-
Jul 29, 2025188.26188.40187.00187.68187.68-0.53%643
Jul 28, 2025189.50189.62188.58188.68188.681.67%42
Jul 25, 2025188.14188.14185.54185.58185.58-1.49%269
Jul 24, 2025190.46190.76188.38188.38188.38-1.74%27
Jul 23, 2025191.62192.42191.62191.72191.720.52%600
Jul 22, 2025190.08191.86186.56190.72190.72-1.52%1,032
Jul 21, 2025198.00198.00192.74193.66193.66-2.19%380