Lumentum Holdings Inc. (FRA:LU2)
Germany
· Delayed Price · Currency is EUR 284.00
+19.90 (7.54%)
At close: Dec 5, 2025
Lumentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 277.80 | 292.00 | 277.80 | 284.00 | 284.00 | 7.54% | 43 |
| Dec 4, 2025 | 256.20 | 264.10 | 255.00 | 264.10 | 264.10 | 1.58% | 61 |
| Dec 3, 2025 | 252.90 | 266.20 | 252.90 | 260.00 | 260.00 | -0.50% | 59 |
| Dec 2, 2025 | 267.70 | 267.70 | 261.30 | 261.30 | 261.30 | -5.94% | 3 |
| Dec 1, 2025 | 273.00 | 277.80 | 273.00 | 277.80 | 277.80 | -2.25% | 87 |
| Nov 28, 2025 | 264.40 | 284.20 | 264.40 | 284.20 | 284.20 | 4.33% | 18 |
| Nov 27, 2025 | 262.90 | 272.40 | 262.90 | 272.40 | 272.40 | 4.33% | 83 |
| Nov 26, 2025 | 254.10 | 261.10 | 254.10 | 261.10 | 261.10 | 1.63% | 59 |
| Nov 25, 2025 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | 2.19% | - |
| Nov 24, 2025 | 226.00 | 251.40 | 226.00 | 251.40 | 251.40 | 17.64% | 109 |
| Nov 21, 2025 | 199.40 | 213.70 | 198.00 | 213.70 | 213.70 | -0.33% | 43 |
| Nov 20, 2025 | 244.00 | 250.00 | 214.40 | 214.40 | 214.40 | 1.71% | 363 |
| Nov 19, 2025 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | 7.50% | - |
| Nov 18, 2025 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | -9.96% | - |
| Nov 17, 2025 | 198.35 | 217.80 | 198.35 | 217.80 | 217.80 | 8.09% | 282 |
| Nov 14, 2025 | 188.00 | 201.50 | 182.90 | 201.50 | 201.50 | 4.13% | 92 |
| Nov 13, 2025 | 216.00 | 216.00 | 193.50 | 193.50 | 193.50 | -14.57% | 674 |
| Nov 12, 2025 | 220.00 | 230.40 | 220.00 | 226.50 | 226.50 | 1.03% | 33 |
| Nov 11, 2025 | 222.20 | 224.20 | 222.20 | 224.20 | 224.20 | -2.10% | 5 |
| Nov 10, 2025 | 216.00 | 235.90 | 216.00 | 229.00 | 229.00 | 10.41% | 143 |
| Nov 7, 2025 | 208.00 | 208.00 | 207.40 | 207.40 | 207.40 | -2.63% | 50 |
| Nov 6, 2025 | 203.80 | 213.00 | 203.80 | 213.00 | 213.00 | 3.85% | 40 |
| Nov 5, 2025 | 176.70 | 205.70 | 176.70 | 205.10 | 205.10 | 24.34% | 157 |
| Nov 4, 2025 | 163.35 | 168.75 | 161.00 | 164.95 | 164.95 | -7.07% | 102 |
| Nov 3, 2025 | 174.90 | 177.50 | 174.90 | 177.50 | 177.50 | 1.25% | 12 |
| Oct 31, 2025 | 177.35 | 177.35 | 175.30 | 175.30 | 175.30 | 0.43% | 550 |
| Oct 30, 2025 | 183.30 | 187.70 | 174.55 | 174.55 | 174.55 | 0.32% | 40 |
| Oct 29, 2025 | 172.05 | 174.00 | 172.05 | 174.00 | 174.00 | 3.48% | 21 |
| Oct 28, 2025 | 165.90 | 172.05 | 165.90 | 168.15 | 168.15 | 1.69% | 36 |
| Oct 27, 2025 | 161.55 | 166.35 | 161.55 | 165.35 | 165.35 | 6.68% | 50 |
| Oct 24, 2025 | 144.80 | 155.00 | 144.80 | 155.00 | 155.00 | 14.35% | 30 |
| Oct 23, 2025 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | -2.80% | - |
| Oct 22, 2025 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | 1.86% | - |
| Oct 21, 2025 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | -2.42% | - |
| Oct 20, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | 7.59% | - |
| Oct 17, 2025 | 137.20 | 137.20 | 130.40 | 130.40 | 130.40 | -2.03% | - |
| Oct 16, 2025 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | -1.11% | - |
| Oct 15, 2025 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | -0.99% | - |
| Oct 14, 2025 | 135.95 | 135.95 | 135.95 | 135.95 | 135.95 | 0.11% | - |
| Oct 13, 2025 | 132.90 | 135.80 | 132.90 | 135.80 | 135.80 | 4.34% | 10 |
| Oct 10, 2025 | 137.85 | 137.85 | 130.15 | 130.15 | 130.15 | -6.87% | 20 |
| Oct 9, 2025 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | 2.12% | - |
| Oct 8, 2025 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | 1.79% | 20 |
| Oct 7, 2025 | 136.40 | 136.40 | 134.45 | 134.45 | 134.45 | -2.89% | 30 |
| Oct 6, 2025 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | -4.02% | - |
| Oct 3, 2025 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | -1.27% | - |
| Oct 2, 2025 | 146.50 | 148.65 | 146.10 | 146.10 | 146.10 | 2.17% | 21 |
| Oct 1, 2025 | 136.75 | 143.00 | 136.75 | 143.00 | 143.00 | 4.00% | 15 |
| Sep 30, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | -0.51% | - |
| Sep 29, 2025 | 135.60 | 138.20 | 135.60 | 138.20 | 138.20 | 3.60% | 41 |
| Sep 26, 2025 | 135.15 | 135.15 | 133.40 | 133.40 | 133.40 | 3.37% | - |
| Sep 25, 2025 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | -5.84% | - |
| Sep 24, 2025 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | -2.07% | - |
| Sep 23, 2025 | 137.65 | 139.95 | 137.65 | 139.95 | 139.95 | 1.97% | 100 |
| Sep 22, 2025 | 144.50 | 144.50 | 137.25 | 137.25 | 137.25 | -5.99% | 64 |
| Sep 19, 2025 | 145.40 | 146.00 | 145.40 | 146.00 | 146.00 | -0.14% | 10 |
| Sep 18, 2025 | 138.90 | 146.20 | 138.90 | 146.20 | 146.20 | 2.31% | 40 |
| Sep 17, 2025 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | -0.56% | - |
| Sep 16, 2025 | 142.30 | 144.65 | 142.30 | 143.70 | 143.70 | -0.90% | 167 |
| Sep 15, 2025 | 140.15 | 145.00 | 140.15 | 145.00 | 145.00 | 4.05% | 10 |
| Sep 12, 2025 | 139.50 | 141.80 | 139.35 | 139.35 | 139.35 | -1.21% | 10 |
| Sep 11, 2025 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | 1.00% | - |
| Sep 10, 2025 | 135.15 | 139.65 | 135.15 | 139.65 | 139.65 | 8.30% | 20 |
| Sep 9, 2025 | 126.45 | 128.95 | 126.45 | 128.95 | 128.95 | 0.43% | 120 |
| Sep 8, 2025 | 127.20 | 128.40 | 127.20 | 128.40 | 128.40 | 3.93% | 30 |
| Sep 5, 2025 | 121.75 | 123.55 | 121.75 | 123.55 | 123.55 | 4.53% | 22 |
| Sep 4, 2025 | 114.55 | 118.20 | 113.35 | 118.20 | 118.20 | 6.25% | 52 |
| Sep 3, 2025 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | -0.93% | - |
| Sep 2, 2025 | 112.75 | 112.75 | 110.90 | 112.30 | 112.30 | -0.93% | 28 |
| Sep 1, 2025 | 113.00 | 113.35 | 113.00 | 113.35 | 113.35 | -1.78% | 100 |
| Aug 29, 2025 | 114.80 | 115.40 | 114.80 | 115.40 | 115.40 | -0.39% | 201 |
| Aug 28, 2025 | 107.15 | 115.85 | 107.15 | 115.85 | 115.85 | 8.63% | 150 |
| Aug 27, 2025 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | -1.57% | - |
| Aug 26, 2025 | 105.35 | 108.35 | 105.35 | 108.35 | 108.35 | 0.88% | 54 |
| Aug 25, 2025 | 102.60 | 107.40 | 102.60 | 107.40 | 107.40 | 6.76% | 41 |
| Aug 22, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 1.64% | - |
| Aug 21, 2025 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | 0.08% | - |
| Aug 20, 2025 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | -2.75% | - |
| Aug 19, 2025 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | 3.56% | - |
| Aug 18, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 0.49% | - |
| Aug 15, 2025 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | -2.26% | - |
| Aug 14, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | -4.87% | - |
| Aug 13, 2025 | 104.55 | 105.10 | 104.55 | 105.10 | 105.10 | 3.04% | 50 |
| Aug 12, 2025 | 98.36 | 102.00 | 98.36 | 102.00 | 102.00 | 2.49% | 157 |
| Aug 11, 2025 | 99.52 | 99.52 | 99.52 | 99.52 | 99.52 | 1.59% | - |
| Aug 8, 2025 | 96.38 | 97.96 | 96.38 | 97.96 | 97.96 | 4.95% | 88 |
| Aug 7, 2025 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | 0.32% | - |
| Aug 6, 2025 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | -3.26% | - |
| Aug 5, 2025 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | 4.59% | - |
| Aug 4, 2025 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | 0.07% | - |
| Aug 1, 2025 | 95.42 | 95.42 | 91.90 | 91.90 | 91.90 | -6.21% | - |
| Jul 31, 2025 | 96.86 | 97.98 | 96.78 | 97.98 | 97.98 | 2.79% | 33 |
| Jul 30, 2025 | 94.54 | 95.50 | 94.54 | 95.32 | 95.32 | 2.54% | 63 |
| Jul 29, 2025 | 92.96 | 92.96 | 92.96 | 92.96 | 92.96 | 2.72% | - |
| Jul 28, 2025 | 89.34 | 90.50 | 89.34 | 90.50 | 90.50 | 3.90% | 197 |
| Jul 25, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 0.79% | - |
| Jul 24, 2025 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | -3.25% | - |
| Jul 23, 2025 | 84.32 | 89.32 | 84.32 | 89.32 | 89.32 | 1.29% | 60 |
| Jul 22, 2025 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | 0.85% | 1 |
| Jul 21, 2025 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | -0.52% | - |