lululemon athletica inc. (FRA:33L)
Germany
· Delayed Price · Currency is EUR 156.12
-0.82 (-0.52%)
At close: Dec 2, 2025
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | -0.17% | - |
| Dec 3, 2025 | 155.86 | 155.86 | 155.86 | 155.86 | 155.86 | -0.17% | - |
| Dec 2, 2025 | 156.12 | 156.12 | 156.12 | 156.12 | 156.12 | -0.52% | - |
| Dec 1, 2025 | 156.94 | 156.94 | 156.94 | 156.94 | 156.94 | -0.30% | - |
| Nov 28, 2025 | 157.42 | 157.42 | 157.42 | 157.42 | 157.42 | 0.78% | - |
| Nov 27, 2025 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | -0.95% | - |
| Nov 26, 2025 | 154.28 | 157.70 | 154.28 | 157.70 | 157.70 | 7.60% | 190 |
| Nov 25, 2025 | 146.56 | 146.56 | 146.56 | 146.56 | 146.56 | 0.63% | - |
| Nov 24, 2025 | 145.64 | 145.64 | 145.64 | 145.64 | 145.64 | 2.72% | - |
| Nov 21, 2025 | 141.78 | 141.78 | 141.78 | 141.78 | 141.78 | -1.96% | - |
| Nov 20, 2025 | 144.62 | 144.62 | 144.62 | 144.62 | 144.62 | 2.26% | - |
| Nov 19, 2025 | 140.60 | 142.46 | 140.60 | 141.42 | 141.42 | 1.01% | 55 |
| Nov 18, 2025 | 140.08 | 140.26 | 140.00 | 140.00 | 140.00 | -4.77% | 45 |
| Nov 17, 2025 | 147.04 | 147.80 | 147.02 | 147.02 | 147.02 | 0.89% | 27 |
| Nov 14, 2025 | 144.56 | 145.72 | 144.56 | 145.72 | 145.72 | -0.91% | 35 |
| Nov 13, 2025 | 147.06 | 147.06 | 147.06 | 147.06 | 147.06 | -0.37% | - |
| Nov 12, 2025 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | 0.31% | 7 |
| Nov 11, 2025 | 147.14 | 147.14 | 147.14 | 147.14 | 147.14 | 2.35% | - |
| Nov 10, 2025 | 144.34 | 145.44 | 143.76 | 143.76 | 143.76 | 1.64% | 98 |
| Nov 7, 2025 | 141.44 | 141.44 | 141.44 | 141.44 | 141.44 | -2.51% | - |
| Nov 6, 2025 | 145.08 | 145.08 | 145.08 | 145.08 | 145.08 | 3.27% | - |
| Nov 5, 2025 | 140.02 | 140.48 | 140.02 | 140.48 | 140.48 | 0.34% | 21 |
| Nov 4, 2025 | 141.82 | 142.34 | 140.00 | 140.00 | 140.00 | -3.22% | 62 |
| Nov 3, 2025 | 147.40 | 148.86 | 144.66 | 144.66 | 144.66 | -0.78% | 72 |
| Oct 31, 2025 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | -0.82% | 10 |
| Oct 30, 2025 | 146.76 | 147.00 | 146.58 | 147.00 | 147.00 | -4.68% | 63 |
| Oct 29, 2025 | 154.22 | 154.22 | 154.22 | 154.22 | 154.22 | -1.39% | - |
| Oct 28, 2025 | 155.28 | 156.40 | 155.28 | 156.40 | 156.40 | -0.77% | 310 |
| Oct 27, 2025 | 154.88 | 157.62 | 154.88 | 157.62 | 157.62 | 2.89% | 103 |
| Oct 24, 2025 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | -0.01% | - |
| Oct 23, 2025 | 153.22 | 153.22 | 153.22 | 153.22 | 153.22 | -2.28% | - |
| Oct 22, 2025 | 156.66 | 157.00 | 156.66 | 156.80 | 156.80 | -0.24% | 25 |
| Oct 21, 2025 | 148.38 | 157.18 | 148.38 | 157.18 | 157.18 | 5.55% | 80 |
| Oct 20, 2025 | 143.42 | 148.92 | 143.42 | 148.92 | 148.92 | 7.73% | 102 |
| Oct 17, 2025 | 139.00 | 139.00 | 138.24 | 138.24 | 138.24 | -1.26% | 115 |
| Oct 16, 2025 | 143.06 | 143.42 | 140.00 | 140.00 | 140.00 | -4.36% | 22 |
| Oct 15, 2025 | 145.20 | 146.38 | 145.20 | 146.38 | 146.38 | 0.95% | 100 |
| Oct 14, 2025 | 144.68 | 145.00 | 144.68 | 145.00 | 145.00 | - | 30 |
| Oct 13, 2025 | 145.52 | 146.48 | 145.00 | 145.00 | 145.00 | -1.15% | 537 |
| Oct 10, 2025 | 149.60 | 150.20 | 146.68 | 146.68 | 146.68 | -3.08% | 107 |
| Oct 9, 2025 | 149.64 | 151.34 | 149.64 | 151.34 | 151.34 | 1.41% | 19 |
| Oct 8, 2025 | 148.50 | 149.24 | 148.50 | 149.24 | 149.24 | 0.47% | 12 |
| Oct 7, 2025 | 148.64 | 148.64 | 148.54 | 148.54 | 148.54 | -0.27% | 9 |
| Oct 6, 2025 | 151.04 | 151.04 | 148.94 | 148.94 | 148.94 | -1.69% | 92 |
| Oct 3, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 0.38% | - |
| Oct 2, 2025 | 150.92 | 150.92 | 150.92 | 150.92 | 150.92 | -0.71% | - |
| Oct 1, 2025 | 150.06 | 152.00 | 150.06 | 152.00 | 152.00 | -0.05% | 317 |
| Sep 30, 2025 | 152.08 | 152.08 | 152.08 | 152.08 | 152.08 | 0.57% | - |
| Sep 29, 2025 | 151.00 | 151.56 | 151.00 | 151.22 | 151.22 | 1.22% | 98 |
| Sep 26, 2025 | 146.62 | 149.40 | 146.62 | 149.40 | 149.40 | 1.63% | 31 |
| Sep 25, 2025 | 153.22 | 153.22 | 147.00 | 147.00 | 147.00 | -3.30% | 299 |
| Sep 24, 2025 | 146.44 | 152.02 | 146.44 | 152.02 | 152.02 | 3.11% | 293 |
| Sep 23, 2025 | 145.50 | 147.44 | 145.50 | 147.44 | 147.44 | 1.84% | 202 |
| Sep 22, 2025 | 144.78 | 144.78 | 144.78 | 144.78 | 144.78 | 0.14% | 7 |
| Sep 19, 2025 | 144.62 | 144.62 | 144.58 | 144.58 | 144.58 | -0.22% | 20 |
| Sep 18, 2025 | 139.70 | 144.90 | 139.70 | 144.90 | 144.90 | 5.47% | 14 |
| Sep 17, 2025 | 136.26 | 137.38 | 136.26 | 137.38 | 137.38 | 1.01% | 60 |
| Sep 16, 2025 | 135.72 | 136.12 | 135.72 | 136.00 | 136.00 | -1.21% | 42 |
| Sep 15, 2025 | 136.70 | 137.66 | 136.38 | 137.66 | 137.66 | -0.61% | 193 |
| Sep 12, 2025 | 141.02 | 141.36 | 138.50 | 138.50 | 138.50 | -2.26% | 60 |
| Sep 11, 2025 | 139.90 | 141.70 | 139.90 | 141.70 | 141.70 | 1.03% | 80 |
| Sep 10, 2025 | 141.50 | 141.50 | 140.26 | 140.26 | 140.26 | -0.67% | 33 |
| Sep 9, 2025 | 141.92 | 142.82 | 141.20 | 141.20 | 141.20 | -1.33% | 335 |
| Sep 8, 2025 | 143.62 | 143.72 | 140.34 | 143.10 | 143.10 | -0.17% | 135 |
| Sep 5, 2025 | 147.92 | 148.16 | 142.78 | 143.34 | 143.34 | -16.61% | 1,016 |
| Sep 4, 2025 | 170.56 | 171.90 | 170.56 | 171.90 | 171.90 | -0.69% | 54 |
| Sep 3, 2025 | 171.26 | 173.10 | 171.26 | 173.10 | 173.10 | 0.67% | 32 |
| Sep 2, 2025 | 173.50 | 173.50 | 171.94 | 171.94 | 171.94 | -1.29% | 149 |
| Sep 1, 2025 | 173.52 | 174.18 | 173.52 | 174.18 | 174.18 | 0.72% | 8 |
| Aug 29, 2025 | 174.84 | 175.40 | 172.94 | 172.94 | 172.94 | -2.18% | 25 |
| Aug 28, 2025 | 175.92 | 176.96 | 175.92 | 176.80 | 176.80 | 0.66% | 35 |
| Aug 27, 2025 | 173.64 | 175.64 | 173.64 | 175.64 | 175.64 | 1.47% | 91 |
| Aug 26, 2025 | 174.16 | 174.16 | 173.10 | 173.10 | 173.10 | -1.15% | 30 |
| Aug 25, 2025 | 178.48 | 178.48 | 175.12 | 175.12 | 175.12 | 0.42% | 287 |
| Aug 22, 2025 | 170.10 | 174.38 | 170.10 | 174.38 | 174.38 | 2.87% | 74 |
| Aug 21, 2025 | 169.52 | 169.52 | 169.52 | 169.52 | 169.52 | -0.11% | - |
| Aug 20, 2025 | 168.30 | 169.70 | 168.30 | 169.70 | 169.70 | - | 15 |
| Aug 19, 2025 | 175.38 | 176.16 | 169.70 | 169.70 | 169.70 | -3.63% | 235 |
| Aug 18, 2025 | 170.86 | 176.10 | 170.86 | 176.10 | 176.10 | 4.13% | 80 |
| Aug 15, 2025 | 169.50 | 169.50 | 168.28 | 169.12 | 169.12 | -1.87% | 1,003 |
| Aug 14, 2025 | 172.90 | 172.90 | 172.34 | 172.34 | 172.34 | 3.98% | 5 |
| Aug 13, 2025 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | 3.17% | - |
| Aug 12, 2025 | 160.64 | 160.64 | 160.64 | 160.64 | 160.64 | -2.84% | - |
| Aug 11, 2025 | 162.66 | 165.34 | 162.66 | 165.34 | 165.34 | 0.92% | 44 |
| Aug 8, 2025 | 163.84 | 163.84 | 163.84 | 163.84 | 163.84 | -2.51% | - |
| Aug 7, 2025 | 168.06 | 168.06 | 168.06 | 168.06 | 168.06 | -0.28% | - |
| Aug 6, 2025 | 168.54 | 168.54 | 168.54 | 168.54 | 168.54 | -1.48% | - |
| Aug 5, 2025 | 169.82 | 171.34 | 169.82 | 171.08 | 171.08 | 1.47% | 114 |
| Aug 4, 2025 | 167.30 | 168.60 | 167.30 | 168.60 | 168.60 | 0.36% | 7 |
| Aug 1, 2025 | 175.16 | 175.16 | 168.00 | 168.00 | 168.00 | -6.64% | 20 |
| Jul 31, 2025 | 180.06 | 180.36 | 179.94 | 179.94 | 179.94 | -0.31% | 63 |
| Jul 30, 2025 | 184.92 | 184.92 | 180.50 | 180.50 | 180.50 | -3.75% | 29 |
| Jul 29, 2025 | 186.56 | 188.26 | 186.56 | 187.54 | 187.54 | -0.98% | 31 |
| Jul 28, 2025 | 187.96 | 189.40 | 187.96 | 189.40 | 189.40 | 1.55% | 100 |
| Jul 25, 2025 | 186.42 | 187.76 | 186.42 | 186.50 | 186.50 | -0.27% | 23 |
| Jul 24, 2025 | 190.16 | 190.16 | 187.00 | 187.00 | 187.00 | -2.03% | 20 |
| Jul 23, 2025 | 190.88 | 190.88 | 190.88 | 190.88 | 190.88 | 0.41% | - |
| Jul 22, 2025 | 190.66 | 192.00 | 189.42 | 190.10 | 190.10 | -1.45% | 99 |
| Jul 21, 2025 | 197.08 | 198.20 | 192.90 | 192.90 | 192.90 | -3.81% | 78 |
| Jul 18, 2025 | 200.55 | 200.55 | 200.55 | 200.55 | 200.55 | 2.51% | - |