Lumibird SA (EPA:LBIRD)
France · Delayed Price · Currency is EUR 26.45
+0.05 (0.19%)
Aug 3, 2026, 12:41 PM CET
Lumibird Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 26.65 | 26.80 | 26.30 | 26.35 | - | -0.19% | 4,319 |
| Jul 31, 2026 | 26.80 | 27.05 | 26.15 | 26.40 | 26.40 | 0.57% | 28,696 |
| Jul 30, 2026 | 26.20 | 26.50 | 25.60 | 26.25 | 26.25 | 0.19% | 29,334 |
| Jul 29, 2026 | 26.85 | 26.90 | 26.20 | 26.20 | 26.20 | -2.78% | 31,108 |
| Jul 28, 2026 | 27.80 | 27.85 | 26.70 | 26.95 | 26.95 | -0.19% | 37,740 |
| Jul 27, 2026 | 27.80 | 28.00 | 26.05 | 27.00 | 27.00 | -0.92% | 51,793 |
| Jul 24, 2026 | 27.25 | 27.55 | 26.85 | 27.25 | 27.25 | -0.18% | 25,709 |
| Jul 23, 2026 | 27.80 | 28.05 | 27.18 | 27.30 | 27.30 | -2.15% | 32,969 |
| Jul 22, 2026 | 27.90 | 28.10 | 27.50 | 27.90 | 27.90 | -0.71% | 27,468 |
| Jul 21, 2026 | 27.50 | 28.30 | 26.85 | 28.10 | 28.10 | 2.37% | 54,572 |
| Jul 20, 2026 | 26.65 | 27.85 | 26.25 | 27.45 | 27.45 | 0.73% | 43,687 |
| Jul 17, 2026 | 27.50 | 28.50 | 26.15 | 27.25 | 27.25 | 6.03% | 101,526 |
| Jul 16, 2026 | 26.60 | 26.70 | 25.70 | 25.70 | 25.70 | -2.65% | 31,178 |
| Jul 15, 2026 | 26.80 | 26.95 | 26.20 | 26.40 | 26.40 | -1.49% | 20,594 |
| Jul 14, 2026 | 26.60 | 26.80 | 26.40 | 26.80 | 26.80 | -0.37% | 18,065 |
| Jul 13, 2026 | 27.25 | 27.40 | 26.50 | 26.90 | 26.90 | -1.65% | 31,113 |
| Jul 10, 2026 | 27.30 | 27.50 | 27.00 | 27.35 | 27.35 | 0.18% | 39,644 |
| Jul 9, 2026 | 26.65 | 27.45 | 26.45 | 27.30 | 27.30 | 3.21% | 48,911 |
| Jul 8, 2026 | 25.90 | 26.75 | 25.80 | 26.45 | 26.45 | 1.73% | 30,624 |
| Jul 7, 2026 | 26.60 | 26.80 | 25.60 | 26.00 | 26.00 | -3.35% | 36,551 |
| Jul 6, 2026 | 25.25 | 26.90 | 25.25 | 26.90 | 26.90 | 4.67% | 32,985 |
| Jul 3, 2026 | 25.50 | 25.90 | 25.40 | 25.70 | 25.70 | 0.98% | 23,362 |
| Jul 2, 2026 | 25.95 | 26.00 | 25.45 | 25.45 | 25.45 | -1.93% | 15,505 |
| Jul 1, 2026 | 25.85 | 26.05 | 25.20 | 25.95 | 25.95 | 1.17% | 25,359 |
| Jun 30, 2026 | 24.95 | 25.90 | 24.80 | 25.65 | 25.65 | 3.64% | 30,107 |
| Jun 29, 2026 | 25.00 | 25.95 | 24.40 | 24.75 | 24.75 | - | 53,388 |
| Jun 26, 2026 | 23.70 | 24.90 | 23.20 | 24.75 | 24.75 | 4.65% | 46,300 |
| Jun 25, 2026 | 23.85 | 23.85 | 23.40 | 23.65 | 23.65 | -0.84% | 38,077 |
| Jun 24, 2026 | 24.40 | 24.40 | 23.40 | 23.85 | 23.85 | -1.45% | 27,780 |
| Jun 23, 2026 | 24.00 | 24.50 | 23.80 | 24.20 | 24.20 | - | 26,958 |
| Jun 22, 2026 | 24.80 | 24.95 | 24.00 | 24.20 | 24.20 | -1.83% | 27,254 |
| Jun 19, 2026 | 24.70 | 25.30 | 24.30 | 24.65 | 24.65 | - | 30,446 |
| Jun 18, 2026 | 24.85 | 25.10 | 24.20 | 24.65 | 24.65 | 0.20% | 53,421 |
| Jun 17, 2026 | 23.20 | 24.75 | 23.00 | 24.60 | 24.60 | 6.96% | 65,347 |
| Jun 16, 2026 | 23.60 | 23.85 | 22.80 | 23.00 | 23.00 | -2.13% | 34,667 |
| Jun 15, 2026 | 24.45 | 24.50 | 23.35 | 23.50 | 23.50 | -2.08% | 33,176 |
| Jun 12, 2026 | 24.10 | 24.30 | 23.65 | 24.00 | 24.00 | 2.13% | 42,171 |
| Jun 11, 2026 | 23.75 | 23.75 | 23.20 | 23.50 | 23.50 | -0.84% | 35,755 |
| Jun 10, 2026 | 24.50 | 24.50 | 23.70 | 23.70 | 23.70 | -2.27% | 32,204 |
| Jun 9, 2026 | 24.50 | 24.85 | 24.10 | 24.25 | 24.25 | -0.61% | 19,979 |
| Jun 8, 2026 | 24.20 | 24.60 | 24.00 | 24.40 | 24.40 | -1.41% | 24,871 |
| Jun 5, 2026 | 25.40 | 25.50 | 24.35 | 24.75 | 24.75 | -2.94% | 34,921 |
| Jun 4, 2026 | 25.35 | 25.95 | 25.10 | 25.50 | 25.50 | -2.30% | 39,709 |
| Jun 3, 2026 | 26.25 | 26.50 | 25.90 | 26.10 | 26.10 | -0.57% | 32,789 |
| Jun 2, 2026 | 26.70 | 27.20 | 26.10 | 26.25 | 26.25 | -1.32% | 26,750 |
| Jun 1, 2026 | 26.90 | 27.45 | 26.30 | 26.60 | 26.60 | -0.75% | 60,374 |
| May 29, 2026 | 26.80 | 27.65 | 26.45 | 26.80 | 26.80 | 1.13% | 72,540 |
| May 28, 2026 | 25.85 | 27.20 | 25.75 | 26.50 | 26.50 | 2.91% | 67,435 |
| May 27, 2026 | 25.40 | 25.95 | 25.20 | 25.75 | 25.75 | 1.38% | 39,643 |
| May 26, 2026 | 25.35 | 25.80 | 25.10 | 25.40 | 25.40 | -0.97% | 25,707 |