lululemon athletica inc. (VIE:LULU)
Austria
· Delayed Price · Currency is EUR 162.70
+5.80 (3.70%)
At close: Dec 5, 2025
lululemon athletica inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 157.88 | 162.70 | 157.88 | 162.70 | 162.70 | 3.70% | - |
| Dec 4, 2025 | 156.20 | 156.90 | 155.88 | 156.90 | 156.90 | 0.04% | 134 |
| Dec 3, 2025 | 157.14 | 157.14 | 155.38 | 156.84 | 156.84 | -0.01% | - |
| Dec 2, 2025 | 157.12 | 157.76 | 156.86 | 156.86 | 156.86 | -0.38% | - |
| Dec 1, 2025 | 157.82 | 157.82 | 155.58 | 157.46 | 157.46 | -1.85% | - |
| Nov 28, 2025 | 158.26 | 160.42 | 158.26 | 160.42 | 160.42 | 1.63% | - |
| Nov 27, 2025 | 157.94 | 157.94 | 157.42 | 157.84 | 157.84 | 0.23% | - |
| Nov 26, 2025 | 154.82 | 157.48 | 154.16 | 157.48 | 157.48 | 3.59% | - |
| Nov 25, 2025 | 147.12 | 152.02 | 146.94 | 152.02 | 152.02 | 4.99% | - |
| Nov 24, 2025 | 147.12 | 147.12 | 144.80 | 144.80 | 144.80 | 0.12% | 67 |
| Nov 21, 2025 | 142.28 | 144.62 | 141.98 | 144.62 | 144.62 | -0.28% | - |
| Nov 20, 2025 | 145.08 | 145.32 | 144.18 | 145.02 | 145.02 | 0.62% | - |
| Nov 19, 2025 | 141.60 | 144.12 | 141.60 | 144.12 | 144.12 | 3.10% | - |
| Nov 18, 2025 | 140.52 | 141.32 | 139.78 | 139.78 | 139.78 | -2.94% | 67 |
| Nov 17, 2025 | 147.32 | 147.58 | 144.02 | 144.02 | 144.02 | -1.72% | 1 |
| Nov 14, 2025 | 144.92 | 146.54 | 143.00 | 146.54 | 146.54 | 0.08% | - |
| Nov 13, 2025 | 147.24 | 147.42 | 146.26 | 146.42 | 146.42 | -0.97% | - |
| Nov 12, 2025 | 147.12 | 148.22 | 147.12 | 147.86 | 147.86 | 1.11% | - |
| Nov 11, 2025 | 147.56 | 147.56 | 146.24 | 146.24 | 146.24 | 1.23% | - |
| Nov 10, 2025 | 144.38 | 144.70 | 144.38 | 144.46 | 144.46 | 2.91% | - |
| Nov 7, 2025 | 142.00 | 142.00 | 140.38 | 140.38 | 140.38 | -0.34% | - |
| Nov 6, 2025 | 145.54 | 145.54 | 140.86 | 140.86 | 140.86 | -1.73% | - |
| Nov 5, 2025 | 140.42 | 143.34 | 140.42 | 143.34 | 143.34 | 1.23% | - |
| Nov 4, 2025 | 142.60 | 142.96 | 141.60 | 141.60 | 141.60 | -1.01% | - |
| Nov 3, 2025 | 148.30 | 148.42 | 143.04 | 143.04 | 143.04 | -3.22% | - |
| Oct 31, 2025 | 146.82 | 147.80 | 145.36 | 147.80 | 147.80 | -0.48% | 62 |
| Oct 30, 2025 | 147.36 | 148.52 | 146.32 | 148.52 | 148.52 | 0.11% | 67 |
| Oct 29, 2025 | 154.98 | 154.98 | 148.36 | 148.36 | 148.36 | -2.85% | - |
| Oct 28, 2025 | 155.80 | 155.96 | 151.86 | 152.72 | 152.72 | -3.16% | 67 |
| Oct 27, 2025 | 155.30 | 159.16 | 155.30 | 157.70 | 157.70 | 2.43% | 21 |
| Oct 24, 2025 | 153.86 | 154.88 | 153.86 | 153.96 | 153.96 | -0.75% | - |
| Oct 23, 2025 | 154.22 | 155.12 | 153.84 | 155.12 | 155.12 | 1.61% | - |
| Oct 22, 2025 | 157.32 | 157.32 | 152.66 | 152.66 | 152.66 | -2.54% | - |
| Oct 21, 2025 | 149.30 | 156.64 | 148.74 | 156.64 | 156.64 | 4.30% | - |
| Oct 20, 2025 | 144.46 | 150.18 | 143.72 | 150.18 | 150.18 | 6.12% | 89 |
| Oct 17, 2025 | 139.46 | 141.52 | 138.14 | 141.52 | 141.52 | 0.65% | - |
| Oct 16, 2025 | 144.10 | 144.10 | 140.60 | 140.60 | 140.60 | -3.41% | 1 |
| Oct 15, 2025 | 146.26 | 146.38 | 145.56 | 145.56 | 145.56 | 0.89% | - |
| Oct 14, 2025 | 145.66 | 145.76 | 143.72 | 144.28 | 144.28 | 0.22% | - |
| Oct 13, 2025 | 145.88 | 146.44 | 143.96 | 143.96 | 143.96 | -2.98% | - |
| Oct 10, 2025 | 150.48 | 150.60 | 148.38 | 148.38 | 148.38 | -1.28% | 67 |
| Oct 9, 2025 | 150.72 | 150.90 | 150.30 | 150.30 | 150.30 | 0.67% | - |
| Oct 8, 2025 | 149.02 | 149.30 | 149.02 | 149.30 | 149.30 | 0.55% | - |
| Oct 7, 2025 | 149.30 | 150.20 | 148.48 | 148.48 | 148.48 | -0.17% | - |
| Oct 6, 2025 | 150.78 | 150.84 | 148.74 | 148.74 | 148.74 | -0.72% | - |
| Oct 3, 2025 | 152.46 | 152.46 | 149.82 | 149.82 | 149.82 | -1.78% | - |
| Oct 2, 2025 | 151.54 | 152.54 | 150.28 | 152.54 | 152.54 | -0.10% | - |
| Oct 1, 2025 | 149.94 | 152.70 | 149.94 | 152.70 | 152.70 | 0.78% | - |
| Sep 30, 2025 | 152.26 | 152.26 | 151.52 | 151.52 | 151.52 | 0.46% | - |
| Sep 29, 2025 | 151.50 | 151.50 | 150.52 | 150.82 | 150.82 | 0.80% | - |
| Sep 26, 2025 | 147.60 | 149.62 | 147.00 | 149.62 | 149.62 | -0.78% | - |
| Sep 25, 2025 | 152.78 | 152.78 | 150.58 | 150.80 | 150.80 | 0.73% | - |
| Sep 24, 2025 | 147.44 | 149.70 | 146.98 | 149.70 | 149.70 | 0.42% | 7 |
| Sep 23, 2025 | 146.00 | 149.08 | 145.98 | 149.08 | 149.08 | 3.34% | - |
| Sep 22, 2025 | 144.52 | 144.52 | 143.28 | 144.26 | 144.26 | 0.68% | - |
| Sep 19, 2025 | 144.82 | 145.02 | 143.28 | 143.28 | 143.28 | -0.33% | - |
| Sep 18, 2025 | 139.58 | 143.76 | 139.58 | 143.76 | 143.76 | 3.81% | - |
| Sep 17, 2025 | 137.36 | 138.48 | 137.00 | 138.48 | 138.48 | 0.93% | - |
| Sep 16, 2025 | 136.22 | 137.20 | 135.48 | 137.20 | 137.20 | 0.76% | - |
| Sep 15, 2025 | 137.78 | 137.78 | 136.16 | 136.16 | 136.16 | -0.84% | 1 |
| Sep 12, 2025 | 141.46 | 141.60 | 137.32 | 137.32 | 137.32 | -3.30% | - |
| Sep 11, 2025 | 140.82 | 142.00 | 139.38 | 142.00 | 142.00 | 0.78% | 10 |
| Sep 10, 2025 | 141.30 | 141.54 | 140.40 | 140.90 | 140.90 | 0.13% | - |
| Sep 9, 2025 | 142.36 | 142.90 | 140.72 | 140.72 | 140.72 | 0.26% | 90 |
| Sep 8, 2025 | 143.80 | 143.80 | 138.98 | 140.36 | 140.36 | -2.16% | 11 |
| Sep 5, 2025 | 147.16 | 147.16 | 140.90 | 143.46 | 143.46 | -16.27% | - |
| Sep 4, 2025 | 172.52 | 172.52 | 171.34 | 171.34 | 171.34 | 0.78% | 8 |
| Sep 3, 2025 | 172.54 | 173.10 | 170.02 | 170.02 | 170.02 | -0.86% | - |
| Sep 2, 2025 | 173.30 | 173.30 | 171.50 | 171.50 | 171.50 | -0.88% | - |
| Sep 1, 2025 | 173.66 | 174.34 | 172.96 | 173.02 | 173.02 | 0.53% | - |
| Aug 29, 2025 | 175.32 | 175.78 | 172.10 | 172.10 | 172.10 | -1.27% | 50 |
| Aug 28, 2025 | 176.56 | 177.52 | 174.32 | 174.32 | 174.32 | -2.06% | - |
| Aug 27, 2025 | 174.74 | 177.98 | 174.74 | 177.98 | 177.98 | 3.24% | - |
| Aug 26, 2025 | 174.12 | 174.76 | 172.40 | 172.40 | 172.40 | -1.37% | - |
| Aug 25, 2025 | 178.14 | 178.14 | 174.80 | 174.80 | 174.80 | 0.03% | - |
| Aug 22, 2025 | 171.02 | 174.74 | 171.02 | 174.74 | 174.74 | 2.93% | - |
| Aug 21, 2025 | 170.58 | 170.58 | 168.36 | 169.76 | 169.76 | 0.28% | - |
| Aug 20, 2025 | 168.74 | 170.54 | 168.74 | 169.28 | 169.28 | -0.60% | - |
| Aug 19, 2025 | 176.38 | 176.38 | 170.30 | 170.30 | 170.30 | -3.22% | - |
| Aug 18, 2025 | 171.22 | 175.96 | 171.22 | 175.96 | 175.96 | 4.33% | - |
| Aug 15, 2025 | 170.22 | 171.34 | 168.66 | 168.66 | 168.66 | 1.77% | - |
| Aug 14, 2025 | 173.32 | 173.40 | 165.72 | 165.72 | 165.72 | -2.49% | - |
| Aug 13, 2025 | 167.02 | 169.96 | 166.26 | 169.96 | 169.96 | 3.70% | - |
| Aug 12, 2025 | 160.86 | 163.90 | 160.86 | 163.90 | 163.90 | 1.59% | - |
| Aug 11, 2025 | 163.56 | 164.12 | 161.34 | 161.34 | 161.34 | 0.46% | 85 |
| Aug 8, 2025 | 164.86 | 165.28 | 160.60 | 160.60 | 160.60 | -2.65% | - |
| Aug 7, 2025 | 168.92 | 169.66 | 164.98 | 164.98 | 164.98 | -2.09% | - |
| Aug 6, 2025 | 170.28 | 170.28 | 167.82 | 168.50 | 168.50 | -0.74% | - |
| Aug 5, 2025 | 170.74 | 171.06 | 169.76 | 169.76 | 169.76 | 0.54% | - |
| Aug 4, 2025 | 168.32 | 169.52 | 168.32 | 168.84 | 168.84 | -0.20% | - |
| Aug 1, 2025 | 175.74 | 175.74 | 169.18 | 169.18 | 169.18 | -4.67% | - |
| Jul 31, 2025 | 180.70 | 180.70 | 177.46 | 177.46 | 177.46 | -3.70% | - |
| Jul 30, 2025 | 185.66 | 186.36 | 184.28 | 184.28 | 184.28 | -1.85% | - |
| Jul 29, 2025 | 188.08 | 188.08 | 186.58 | 187.76 | 187.76 | -0.42% | - |
| Jul 28, 2025 | 188.82 | 189.48 | 188.56 | 188.56 | 188.56 | 1.61% | - |
| Jul 25, 2025 | 187.22 | 187.92 | 185.58 | 185.58 | 185.58 | -1.45% | - |
| Jul 24, 2025 | 191.06 | 191.06 | 188.32 | 188.32 | 188.32 | -1.73% | 50 |
| Jul 23, 2025 | 191.70 | 192.44 | 191.64 | 191.64 | 191.64 | 0.56% | - |
| Jul 22, 2025 | 191.44 | 191.44 | 188.22 | 190.58 | 190.58 | -1.11% | 50 |
| Jul 21, 2025 | 197.94 | 197.94 | 192.72 | 192.72 | 192.72 | -2.40% | - |