Lumibird SA (EPA:LBIRD)
France · Delayed Price · Currency is EUR 18.35
-0.10 (-0.54%)
Aug 15, 2025, 5:35 PM CET
Lumibird Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 18.50 | 18.50 | 18.20 | 18.35 | 18.35 | -0.54% | 12,654 |
| Aug 14, 2025 | 18.30 | 18.50 | 18.25 | 18.45 | 18.45 | 1.10% | 10,244 |
| Aug 13, 2025 | 18.45 | 18.80 | 18.20 | 18.25 | 18.25 | -1.35% | 21,799 |
| Aug 12, 2025 | 18.50 | 18.70 | 18.30 | 18.50 | 18.50 | - | 30,876 |
| Aug 11, 2025 | 19.55 | 19.55 | 18.40 | 18.50 | 18.50 | -6.09% | 37,196 |
| Aug 8, 2025 | 19.90 | 20.20 | 19.40 | 19.70 | 19.70 | -0.76% | 16,072 |
| Aug 7, 2025 | 20.80 | 20.80 | 19.60 | 19.85 | 19.85 | -4.11% | 27,659 |
| Aug 6, 2025 | 20.80 | 21.20 | 20.20 | 20.70 | 20.70 | -0.96% | 39,422 |
| Aug 5, 2025 | 19.75 | 21.40 | 19.70 | 20.90 | 20.90 | 5.82% | 72,541 |
| Aug 4, 2025 | 18.80 | 19.90 | 18.70 | 19.75 | 19.75 | 4.77% | 44,535 |
| Aug 1, 2025 | 18.40 | 18.95 | 18.15 | 18.85 | 18.85 | 1.89% | 36,182 |
| Jul 31, 2025 | 19.05 | 19.20 | 18.50 | 18.50 | 18.50 | -2.89% | 31,900 |
| Jul 30, 2025 | 18.75 | 19.20 | 18.60 | 19.05 | 19.05 | 2.97% | 22,348 |
| Jul 29, 2025 | 18.60 | 19.05 | 17.75 | 18.50 | 18.50 | -3.65% | 60,317 |
| Jul 28, 2025 | 19.90 | 19.90 | 19.00 | 19.20 | 19.20 | -2.78% | 31,359 |
| Jul 25, 2025 | 18.45 | 19.80 | 18.45 | 19.75 | 19.75 | 7.05% | 44,484 |
| Jul 24, 2025 | 18.60 | 18.70 | 18.35 | 18.45 | 18.45 | 0.27% | 17,306 |
| Jul 23, 2025 | 18.50 | 18.70 | 18.00 | 18.40 | 18.40 | -1.08% | 29,224 |
| Jul 22, 2025 | 18.85 | 19.05 | 18.25 | 18.60 | 18.60 | -1.06% | 27,286 |
| Jul 21, 2025 | 19.40 | 19.70 | 18.45 | 18.80 | 18.80 | -2.34% | 50,602 |
| Jul 18, 2025 | 18.80 | 19.30 | 18.80 | 19.25 | 19.25 | 2.39% | 56,603 |
| Jul 17, 2025 | 18.60 | 19.05 | 18.40 | 18.80 | 18.80 | 2.73% | 20,230 |
| Jul 16, 2025 | 18.80 | 18.80 | 18.10 | 18.30 | 18.30 | -2.40% | 28,310 |
| Jul 15, 2025 | 19.35 | 19.35 | 18.75 | 18.75 | 18.75 | -2.34% | 26,093 |
| Jul 14, 2025 | 19.00 | 19.35 | 18.80 | 19.20 | 19.20 | 0.52% | 22,190 |
| Jul 11, 2025 | 19.60 | 20.10 | 18.85 | 19.10 | 19.10 | 1.33% | 64,976 |
| Jul 10, 2025 | 18.90 | 19.25 | 18.65 | 18.85 | 18.85 | -0.26% | 33,310 |
| Jul 9, 2025 | 18.20 | 19.15 | 18.20 | 18.90 | 18.90 | 4.42% | 69,097 |
| Jul 8, 2025 | 18.50 | 18.50 | 17.65 | 18.10 | 18.10 | -1.63% | 70,464 |
| Jul 7, 2025 | 19.20 | 19.20 | 18.40 | 18.40 | 18.40 | -2.65% | 35,150 |
| Jul 4, 2025 | 18.50 | 18.95 | 18.25 | 18.90 | 18.90 | 1.61% | 20,520 |
| Jul 3, 2025 | 18.50 | 18.85 | 18.35 | 18.60 | 18.60 | 1.36% | 42,905 |
| Jul 2, 2025 | 18.60 | 18.65 | 18.10 | 18.35 | 18.35 | -0.27% | 22,924 |
| Jul 1, 2025 | 18.65 | 19.15 | 18.40 | 18.40 | 18.40 | -0.54% | 35,688 |
| Jun 30, 2025 | 18.70 | 18.85 | 17.10 | 18.50 | 18.50 | -3.65% | 63,566 |
| Jun 27, 2025 | 20.50 | 20.60 | 19.20 | 19.20 | 19.20 | -5.88% | 82,540 |
| Jun 26, 2025 | 18.30 | 20.40 | 18.10 | 20.40 | 20.40 | 13.02% | 135,493 |
| Jun 25, 2025 | 17.10 | 18.40 | 16.70 | 18.05 | 18.05 | 12.46% | 200,806 |
| Jun 24, 2025 | 16.20 | 16.35 | 15.85 | 16.05 | 16.05 | -0.31% | 67,966 |
| Jun 23, 2025 | 16.15 | 16.30 | 15.75 | 16.10 | 16.10 | 1.90% | 26,318 |
| Jun 20, 2025 | 16.10 | 16.15 | 15.65 | 15.80 | 15.80 | -1.25% | 21,544 |
| Jun 19, 2025 | 15.10 | 16.35 | 15.10 | 16.00 | 16.00 | 3.90% | 70,815 |
| Jun 18, 2025 | 14.00 | 15.40 | 13.90 | 15.40 | 15.40 | 9.61% | 75,393 |
| Jun 17, 2025 | 14.40 | 14.40 | 13.90 | 14.05 | 14.05 | -2.43% | 18,650 |
| Jun 16, 2025 | 14.15 | 14.60 | 14.00 | 14.40 | 14.40 | 2.86% | 81,480 |
| Jun 13, 2025 | 13.90 | 14.05 | 13.70 | 14.00 | 14.00 | 0.72% | 29,250 |
| Jun 12, 2025 | 13.20 | 13.90 | 13.20 | 13.90 | 13.90 | 4.91% | 39,693 |
| Jun 11, 2025 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | -0.38% | 26,737 |
| Jun 10, 2025 | 14.00 | 14.00 | 13.30 | 13.30 | 13.30 | -4.32% | 34,478 |
| Jun 9, 2025 | 13.95 | 14.15 | 13.80 | 13.90 | 13.90 | -1.07% | 14,123 |