Lumibird SA (EPA:LBIRD)
France · Delayed Price · Currency is EUR 21.70
-0.10 (-0.46%)
Apr 2, 2026, 5:35 PM CET
Lumibird Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.50 | 21.90 | 20.80 | 21.70 | 21.70 | -0.46% | 26,972 |
| Apr 1, 2026 | 21.60 | 22.00 | 21.10 | 21.80 | 21.80 | 5.83% | 26,498 |
| Mar 31, 2026 | 20.60 | 20.90 | 20.20 | 20.60 | 20.60 | 1.48% | 18,021 |
| Mar 30, 2026 | 19.90 | 20.50 | 19.50 | 20.30 | 20.30 | 1.00% | 27,077 |
| Mar 27, 2026 | 20.60 | 20.80 | 19.85 | 20.10 | 20.10 | -2.43% | 31,003 |
| Mar 26, 2026 | 21.60 | 21.90 | 20.60 | 20.60 | 20.60 | -4.63% | 18,167 |
| Mar 25, 2026 | 21.70 | 21.80 | 21.40 | 21.60 | 21.60 | 0.93% | 13,362 |
| Mar 24, 2026 | 21.70 | 21.90 | 21.10 | 21.40 | 21.40 | -2.28% | 19,023 |
| Mar 23, 2026 | 21.00 | 22.30 | 20.40 | 21.90 | 21.90 | 3.30% | 41,207 |
| Mar 20, 2026 | 22.20 | 22.20 | 21.20 | 21.20 | 21.20 | -4.07% | 15,153 |
| Mar 19, 2026 | 21.60 | 22.40 | 21.10 | 22.10 | 22.10 | 0.45% | 38,422 |
| Mar 18, 2026 | 21.40 | 22.30 | 21.20 | 22.00 | 22.00 | 2.80% | 30,625 |
| Mar 17, 2026 | 22.50 | 22.50 | 21.40 | 21.40 | 21.40 | -4.89% | 46,780 |
| Mar 16, 2026 | 22.30 | 22.80 | 21.90 | 22.50 | 22.50 | 4.65% | 43,278 |
| Mar 13, 2026 | 21.50 | 22.50 | 21.30 | 21.50 | 21.50 | 0.47% | 42,966 |
| Mar 12, 2026 | 22.10 | 22.10 | 20.90 | 21.40 | 21.40 | -3.17% | 66,066 |
| Mar 11, 2026 | 23.70 | 24.00 | 22.10 | 22.10 | 22.10 | -7.14% | 86,225 |
| Mar 10, 2026 | 23.90 | 24.10 | 23.50 | 23.80 | 23.80 | 3.03% | 31,783 |
| Mar 9, 2026 | 23.20 | 23.30 | 22.50 | 23.10 | 23.10 | -2.53% | 29,613 |
| Mar 6, 2026 | 24.30 | 24.30 | 23.30 | 23.70 | 23.70 | - | 29,580 |
| Mar 5, 2026 | 24.30 | 24.50 | 23.70 | 23.70 | 23.70 | -3.27% | 32,467 |
| Mar 4, 2026 | 23.00 | 24.50 | 22.80 | 24.50 | 24.50 | 7.46% | 49,018 |
| Mar 3, 2026 | 24.00 | 24.20 | 22.30 | 22.80 | 22.80 | -4.20% | 37,182 |
| Mar 2, 2026 | 22.00 | 24.20 | 21.90 | 23.80 | 23.80 | 5.78% | 64,001 |
| Feb 27, 2026 | 22.10 | 22.50 | 22.00 | 22.50 | 22.50 | 1.35% | 38,539 |
| Feb 26, 2026 | 22.50 | 22.70 | 22.00 | 22.20 | 22.20 | -1.33% | 17,460 |
| Feb 25, 2026 | 22.50 | 22.70 | 22.40 | 22.50 | 22.50 | 0.90% | 13,268 |
| Feb 24, 2026 | 22.50 | 23.00 | 22.10 | 22.30 | 22.30 | -0.89% | 21,875 |
| Feb 23, 2026 | 22.80 | 22.80 | 22.40 | 22.50 | 22.50 | -1.32% | 15,086 |
| Feb 20, 2026 | 22.60 | 22.90 | 22.00 | 22.80 | 22.80 | 1.33% | 22,785 |
| Feb 19, 2026 | 22.80 | 22.80 | 22.20 | 22.50 | 22.50 | -0.44% | 24,651 |
| Feb 18, 2026 | 22.80 | 22.80 | 22.30 | 22.60 | 22.60 | - | 18,410 |
| Feb 17, 2026 | 22.50 | 22.80 | 22.10 | 22.60 | 22.60 | - | 15,540 |
| Feb 16, 2026 | 23.40 | 23.40 | 22.40 | 22.60 | 22.60 | -3.00% | 18,011 |
| Feb 13, 2026 | 22.60 | 23.50 | 22.40 | 23.30 | 23.30 | 4.95% | 36,021 |
| Feb 12, 2026 | 22.70 | 22.90 | 22.20 | 22.20 | 22.20 | -2.20% | 33,985 |
| Feb 11, 2026 | 23.30 | 23.50 | 22.40 | 22.70 | 22.70 | -3.40% | 32,773 |
| Feb 10, 2026 | 24.00 | 24.30 | 23.20 | 23.50 | 23.50 | 2.17% | 58,250 |
| Feb 9, 2026 | 22.80 | 23.10 | 22.50 | 23.00 | 23.00 | 2.68% | 13,639 |
| Feb 6, 2026 | 22.50 | 22.50 | 21.80 | 22.40 | 22.40 | -0.44% | 14,071 |
| Feb 5, 2026 | 22.70 | 22.90 | 22.40 | 22.50 | 22.50 | -0.88% | 18,107 |
| Feb 4, 2026 | 23.50 | 23.50 | 22.70 | 22.70 | 22.70 | -3.40% | 23,756 |
| Feb 3, 2026 | 23.80 | 23.80 | 23.20 | 23.50 | 23.50 | -0.84% | 10,932 |
| Feb 2, 2026 | 23.60 | 23.80 | 23.30 | 23.70 | 23.70 | 0.42% | 16,900 |
| Jan 30, 2026 | 23.60 | 24.10 | 23.50 | 23.60 | 23.60 | - | 13,878 |
| Jan 29, 2026 | 24.20 | 24.30 | 23.40 | 23.60 | 23.60 | -2.07% | 32,831 |
| Jan 28, 2026 | 22.80 | 24.20 | 22.70 | 24.10 | 24.10 | 5.70% | 45,046 |
| Jan 27, 2026 | 21.80 | 22.80 | 20.50 | 22.80 | 22.80 | 0.44% | 82,186 |
| Jan 26, 2026 | 23.00 | 23.20 | 22.60 | 22.70 | 22.70 | -0.87% | 20,562 |
| Jan 23, 2026 | 23.10 | 23.40 | 22.60 | 22.90 | 22.90 | -0.87% | 32,508 |