Lumibird SA (EPA:LBIRD)
France flag France · Delayed Price · Currency is EUR
16.65
+0.10 (0.60%)
Sep 5, 2025, 5:35 PM CET

Lumibird Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202516.9017.5016.5016.6516.650.60%64,545
Sep 4, 202516.9017.2516.2016.5516.55-43,741
Sep 3, 202516.0016.8515.7516.5516.554.09%46,307
Sep 2, 202516.4516.5015.9015.9015.90-3.34%24,777
Sep 1, 202516.1516.5516.1016.4516.452.17%16,633
Aug 29, 202516.6516.7016.0016.1016.10-3.30%27,909
Aug 28, 202516.5017.1016.4016.6516.650.60%19,213
Aug 27, 202517.0017.0016.4516.5516.55-1.78%21,219
Aug 26, 202517.2017.2016.6516.8516.85-4.80%39,237
Aug 25, 202518.3018.3017.6517.7017.70-2.75%17,455
Aug 22, 202518.3018.4018.1018.2018.20-0.55%10,745
Aug 21, 202518.2018.4018.1018.3018.30-4,410
Aug 20, 202518.3518.7018.0518.3018.300.55%13,765
Aug 19, 202518.5518.7518.1518.2018.20-2.41%26,041
Aug 18, 202518.5018.8018.3518.6518.651.63%8,343
Aug 15, 202518.5018.5018.2018.3518.35-0.54%12,654
Aug 14, 202518.3018.5018.2518.4518.451.10%10,244
Aug 13, 202518.4518.8018.2018.2518.25-1.35%21,799
Aug 12, 202518.5018.7018.3018.5018.50-30,876
Aug 11, 202519.5519.5518.4018.5018.50-6.09%37,196
Aug 8, 202519.9020.2019.4019.7019.70-0.76%16,072
Aug 7, 202520.8020.8019.6019.8519.85-4.11%27,659
Aug 6, 202520.8021.2020.2020.7020.70-0.96%39,422
Aug 5, 202519.7521.4019.7020.9020.905.82%72,541
Aug 4, 202518.8019.9018.7019.7519.754.77%44,535
Aug 1, 202518.4018.9518.1518.8518.851.89%36,182
Jul 31, 202519.0519.2018.5018.5018.50-2.89%31,900
Jul 30, 202518.7519.2018.6019.0519.052.97%22,348
Jul 29, 202518.6019.0517.7518.5018.50-3.65%60,317
Jul 28, 202519.9019.9019.0019.2019.20-2.78%31,359
Jul 25, 202518.4519.8018.4519.7519.757.05%44,484
Jul 24, 202518.6018.7018.3518.4518.450.27%17,306
Jul 23, 202518.5018.7018.0018.4018.40-1.08%29,224
Jul 22, 202518.8519.0518.2518.6018.60-1.06%27,286
Jul 21, 202519.4019.7018.4518.8018.80-2.34%50,602
Jul 18, 202518.8019.3018.8019.2519.252.39%56,603
Jul 17, 202518.6019.0518.4018.8018.802.73%20,230
Jul 16, 202518.8018.8018.1018.3018.30-2.40%28,310
Jul 15, 202519.3519.3518.7518.7518.75-2.34%26,093
Jul 14, 202519.0019.3518.8019.2019.200.52%22,190
Jul 11, 202519.6020.1018.8519.1019.101.33%64,976
Jul 10, 202518.9019.2518.6518.8518.85-0.26%33,310
Jul 9, 202518.2019.1518.2018.9018.904.42%69,097
Jul 8, 202518.5018.5017.6518.1018.10-1.63%70,464
Jul 7, 202519.2019.2018.4018.4018.40-2.65%35,150
Jul 4, 202518.5018.9518.2518.9018.901.61%20,520
Jul 3, 202518.5018.8518.3518.6018.601.36%42,905
Jul 2, 202518.6018.6518.1018.3518.35-0.27%22,924
Jul 1, 202518.6519.1518.4018.4018.40-0.54%35,688
Jun 30, 202518.7018.8517.1018.5018.50-3.65%63,566