Lumibird SA (EPA:LBIRD)
France · Delayed Price · Currency is EUR 22.80
+0.30 (1.33%)
At close: Feb 20, 2026
Lumibird Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 23.60 | 23.60 | 23.00 | 23.10 | 23.10 | -0.86% | 21,080 |
| Jan 21, 2026 | 23.20 | 23.50 | 22.70 | 23.30 | 23.30 | 1.30% | 23,788 |
| Jan 20, 2026 | 23.40 | 23.40 | 22.50 | 23.00 | 23.00 | -2.13% | 27,964 |
| Jan 19, 2026 | 23.10 | 23.60 | 22.80 | 23.50 | 23.50 | -1.67% | 28,527 |
| Jan 16, 2026 | 23.00 | 23.90 | 22.60 | 23.90 | 23.90 | 3.91% | 69,305 |
| Jan 15, 2026 | 22.80 | 23.10 | 22.40 | 23.00 | 23.00 | 0.88% | 36,311 |
| Jan 14, 2026 | 23.10 | 23.10 | 22.50 | 22.80 | 22.80 | -0.87% | 32,862 |
| Jan 13, 2026 | 21.60 | 23.20 | 21.60 | 23.00 | 23.00 | 5.99% | 60,948 |
| Jan 12, 2026 | 21.70 | 21.80 | 21.40 | 21.70 | 21.70 | 0.93% | 37,729 |
| Jan 9, 2026 | 21.20 | 22.40 | 21.20 | 21.50 | 21.50 | 1.42% | 33,576 |
| Jan 8, 2026 | 21.40 | 21.50 | 20.90 | 21.20 | 21.20 | -0.93% | 24,993 |
| Jan 7, 2026 | 20.90 | 21.40 | 20.90 | 21.40 | 21.40 | 2.39% | 27,661 |
| Jan 6, 2026 | 21.40 | 21.40 | 20.70 | 20.90 | 20.90 | -1.88% | 38,940 |
| Jan 5, 2026 | 21.40 | 21.50 | 21.10 | 21.30 | 21.30 | - | 16,196 |
| Jan 2, 2026 | 21.10 | 21.30 | 20.80 | 21.30 | 21.30 | 0.47% | 12,928 |
| Dec 31, 2025 | 20.80 | 21.20 | 20.60 | 21.20 | 21.20 | 1.92% | 9,849 |
| Dec 30, 2025 | 20.90 | 21.00 | 20.60 | 20.80 | 20.80 | -0.48% | 5,480 |
| Dec 29, 2025 | 20.80 | 21.00 | 20.60 | 20.90 | 20.90 | 0.97% | 10,594 |
| Dec 24, 2025 | 20.90 | 21.00 | 20.70 | 20.70 | 20.70 | -0.48% | 3,037 |
| Dec 23, 2025 | 20.50 | 21.00 | 20.50 | 20.80 | 20.80 | 0.48% | 11,917 |
| Dec 22, 2025 | 20.60 | 21.10 | 20.40 | 20.70 | 20.70 | 0.49% | 15,591 |
| Dec 19, 2025 | 20.30 | 20.80 | 20.30 | 20.60 | 20.60 | - | 8,496 |
| Dec 18, 2025 | 20.20 | 20.60 | 19.85 | 20.60 | 20.60 | 2.49% | 7,796 |
| Dec 17, 2025 | 20.40 | 20.70 | 19.80 | 20.10 | 20.10 | -0.99% | 34,335 |
| Dec 16, 2025 | 20.30 | 20.30 | 20.00 | 20.30 | 20.30 | -1.46% | 9,019 |
| Dec 15, 2025 | 20.40 | 20.90 | 19.95 | 20.60 | 20.60 | 1.98% | 38,572 |
| Dec 12, 2025 | 20.30 | 20.60 | 20.20 | 20.20 | 20.20 | -0.49% | 12,879 |
| Dec 11, 2025 | 20.30 | 20.50 | 20.20 | 20.30 | 20.30 | - | 13,040 |
| Dec 10, 2025 | 21.00 | 21.10 | 20.20 | 20.30 | 20.30 | -4.25% | 25,494 |