Lumibird SA (EPA:LBIRD)
France · Delayed Price · Currency is EUR 19.40
+0.10 (0.52%)
At close: Nov 28, 2025
Lumibird Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.45 | 19.70 | 19.25 | 19.40 | 19.40 | 0.52% | 21,150 |
| Nov 27, 2025 | 19.40 | 19.60 | 19.20 | 19.30 | 19.30 | -0.77% | 14,327 |
| Nov 26, 2025 | 19.80 | 19.80 | 19.25 | 19.45 | 19.45 | -1.77% | 15,680 |
| Nov 25, 2025 | 19.70 | 19.80 | 19.30 | 19.80 | 19.80 | 1.02% | 8,900 |
| Nov 24, 2025 | 19.60 | 19.65 | 19.15 | 19.60 | 19.60 | 0.51% | 15,801 |
| Nov 21, 2025 | 19.80 | 19.80 | 19.00 | 19.50 | 19.50 | -2.50% | 33,940 |
| Nov 20, 2025 | 20.30 | 20.80 | 19.95 | 20.00 | 20.00 | -1.48% | 30,315 |
| Nov 19, 2025 | 21.10 | 21.20 | 20.00 | 20.30 | 20.30 | -3.79% | 25,893 |
| Nov 18, 2025 | 21.00 | 21.40 | 20.60 | 21.10 | 21.10 | -1.86% | 28,869 |
| Nov 17, 2025 | 20.70 | 21.70 | 20.30 | 21.50 | 21.50 | 6.97% | 67,209 |
| Nov 14, 2025 | 19.50 | 20.10 | 19.30 | 20.10 | 20.10 | 2.03% | 22,710 |
| Nov 13, 2025 | 20.10 | 20.20 | 19.60 | 19.70 | 19.70 | -2.48% | 33,353 |
| Nov 12, 2025 | 20.60 | 20.60 | 19.85 | 20.20 | 20.20 | -0.49% | 18,257 |
| Nov 11, 2025 | 21.00 | 21.00 | 20.10 | 20.30 | 20.30 | -2.40% | 13,718 |
| Nov 10, 2025 | 20.60 | 21.20 | 20.60 | 20.80 | 20.80 | 1.96% | 17,549 |
| Nov 7, 2025 | 20.30 | 20.80 | 20.10 | 20.40 | 20.40 | -0.49% | 19,519 |
| Nov 6, 2025 | 20.70 | 21.20 | 20.40 | 20.50 | 20.50 | - | 16,792 |
| Nov 5, 2025 | 21.30 | 21.30 | 20.40 | 20.50 | 20.50 | -3.30% | 21,728 |
| Nov 4, 2025 | 21.90 | 22.00 | 21.00 | 21.20 | 21.20 | -3.64% | 40,434 |
| Nov 3, 2025 | 22.60 | 23.40 | 21.80 | 22.00 | 22.00 | 1.38% | 77,937 |
| Oct 31, 2025 | 21.30 | 21.80 | 21.00 | 21.70 | 21.70 | 1.88% | 24,592 |
| Oct 30, 2025 | 21.90 | 22.00 | 20.70 | 21.30 | 21.30 | -2.29% | 33,437 |
| Oct 29, 2025 | 21.50 | 22.70 | 21.30 | 21.80 | 21.80 | 4.31% | 114,414 |
| Oct 28, 2025 | 21.30 | 21.70 | 20.70 | 20.90 | 20.90 | 0.97% | 32,181 |
| Oct 27, 2025 | 20.70 | 21.30 | 20.70 | 20.70 | 20.70 | -0.96% | 16,921 |
| Oct 24, 2025 | 20.50 | 20.90 | 20.20 | 20.90 | 20.90 | 2.96% | 14,415 |
| Oct 23, 2025 | 20.60 | 20.60 | 19.85 | 20.30 | 20.30 | -0.49% | 19,857 |
| Oct 22, 2025 | 20.60 | 20.90 | 20.30 | 20.40 | 20.40 | -0.97% | 16,127 |
| Oct 21, 2025 | 22.50 | 22.60 | 20.50 | 20.60 | 20.60 | -5.07% | 71,145 |
| Oct 20, 2025 | 20.60 | 21.70 | 20.60 | 21.70 | 21.70 | 6.37% | 79,260 |
| Oct 17, 2025 | 20.30 | 20.70 | 19.40 | 20.40 | 20.40 | -1.45% | 25,395 |
| Oct 16, 2025 | 19.80 | 20.80 | 19.70 | 20.70 | 20.70 | 5.34% | 24,713 |
| Oct 15, 2025 | 19.80 | 20.00 | 19.50 | 19.65 | 19.65 | 1.55% | 17,097 |
| Oct 14, 2025 | 19.20 | 19.50 | 19.00 | 19.35 | 19.35 | -0.77% | 13,095 |
| Oct 13, 2025 | 19.60 | 20.20 | 19.10 | 19.50 | 19.50 | 0.52% | 25,801 |
| Oct 10, 2025 | 20.10 | 20.20 | 19.40 | 19.40 | 19.40 | -3.96% | 13,217 |
| Oct 9, 2025 | 20.10 | 20.50 | 19.90 | 20.20 | 20.20 | -0.49% | 21,702 |
| Oct 8, 2025 | 19.60 | 20.50 | 19.50 | 20.30 | 20.30 | 2.27% | 26,002 |
| Oct 7, 2025 | 20.00 | 20.40 | 19.80 | 19.85 | 19.85 | -0.75% | 13,542 |
| Oct 6, 2025 | 20.40 | 20.60 | 19.35 | 20.00 | 20.00 | -1.48% | 45,813 |
| Oct 3, 2025 | 20.80 | 21.00 | 20.20 | 20.30 | 20.30 | -1.93% | 25,960 |
| Oct 2, 2025 | 21.40 | 21.50 | 20.30 | 20.70 | 20.70 | -2.82% | 32,670 |
| Oct 1, 2025 | 21.50 | 21.50 | 20.60 | 21.30 | 21.30 | -0.47% | 28,017 |
| Sep 30, 2025 | 21.00 | 21.40 | 20.50 | 21.40 | 21.40 | 0.94% | 55,111 |
| Sep 29, 2025 | 20.70 | 22.00 | 20.60 | 21.20 | 21.20 | 4.95% | 108,091 |
| Sep 26, 2025 | 20.50 | 20.50 | 19.85 | 20.20 | 20.20 | -1.46% | 28,029 |
| Sep 25, 2025 | 20.20 | 20.90 | 19.75 | 20.50 | 20.50 | 2.50% | 43,652 |
| Sep 24, 2025 | 19.15 | 21.30 | 18.50 | 20.00 | 20.00 | 0.50% | 100,858 |
| Sep 23, 2025 | 19.90 | 20.60 | 19.80 | 19.90 | 19.90 | 0.51% | 47,797 |
| Sep 22, 2025 | 19.30 | 19.90 | 18.55 | 19.80 | 19.80 | 1.54% | 52,367 |