Lumibird SA (EPA:LBIRD)
France · Delayed Price · Currency is EUR 23.80
+0.55 (2.37%)
Oct 2, 2026, 5:35 PM CET
Lumibird Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 23.30 | 24.05 | 23.15 | 23.80 | 23.80 | 2.37% | 16,775 |
| Oct 1, 2026 | 23.50 | 23.55 | 23.05 | 23.25 | 23.25 | -1.48% | 37,654 |
| Sep 30, 2026 | 23.55 | 24.10 | 23.55 | 23.60 | 23.60 | -0.63% | 36,761 |
| Sep 29, 2026 | 23.80 | 23.95 | 23.30 | 23.75 | 23.75 | 0.21% | 28,598 |
| Sep 28, 2026 | 23.75 | 23.95 | 23.30 | 23.70 | 23.70 | -0.21% | 34,493 |
| Sep 25, 2026 | 25.00 | 25.00 | 23.75 | 23.75 | 23.75 | -4.62% | 68,605 |
| Sep 24, 2026 | 25.25 | 25.55 | 24.75 | 24.90 | 24.90 | 0.81% | 39,395 |
| Sep 23, 2026 | 25.00 | 25.10 | 24.05 | 24.70 | 24.70 | -0.80% | 51,081 |
| Sep 22, 2026 | 26.10 | 26.25 | 24.85 | 24.90 | 24.90 | -4.60% | 50,332 |
| Sep 21, 2026 | 25.50 | 26.20 | 25.40 | 26.10 | 26.10 | 2.76% | 29,508 |
| Sep 18, 2026 | 25.60 | 25.85 | 25.20 | 25.40 | 25.40 | -1.17% | 15,286 |
| Sep 17, 2026 | 25.60 | 26.25 | 25.50 | 25.70 | 25.70 | 0.19% | 20,743 |
| Sep 16, 2026 | 25.70 | 25.75 | 25.30 | 25.65 | 25.65 | - | 17,744 |
| Sep 15, 2026 | 25.55 | 26.00 | 25.40 | 25.65 | 25.65 | -0.58% | 31,827 |
| Sep 14, 2026 | 25.70 | 25.80 | 24.80 | 25.80 | 25.80 | 1.57% | 44,227 |
| Sep 11, 2026 | 26.15 | 26.15 | 25.25 | 25.40 | 25.40 | -2.31% | 26,017 |
| Sep 10, 2026 | 27.10 | 27.50 | 25.70 | 26.00 | 26.00 | -3.17% | 54,407 |
| Sep 9, 2026 | 26.60 | 26.95 | 25.90 | 26.85 | 26.85 | 6.34% | 77,699 |
| Sep 8, 2026 | 25.55 | 25.55 | 24.95 | 25.25 | 25.25 | -0.59% | 11,090 |
| Sep 7, 2026 | 25.35 | 25.80 | 25.25 | 25.40 | 25.40 | 0.79% | 16,421 |
| Sep 4, 2026 | 25.40 | 25.40 | 24.75 | 25.20 | 25.20 | -0.59% | 14,312 |
| Sep 3, 2026 | 25.15 | 25.45 | 25.05 | 25.35 | 25.35 | 0.80% | 20,634 |
| Sep 2, 2026 | 24.50 | 25.25 | 24.40 | 25.15 | 25.15 | 1.62% | 29,064 |
| Sep 1, 2026 | 24.95 | 25.40 | 24.55 | 24.75 | 24.75 | -0.40% | 25,070 |
| Aug 31, 2026 | 25.55 | 25.70 | 24.85 | 24.85 | 24.85 | -2.36% | 29,414 |
| Aug 28, 2026 | 25.40 | 25.60 | 25.10 | 25.45 | 25.45 | 0.39% | 22,219 |
| Aug 27, 2026 | 25.80 | 25.90 | 25.10 | 25.35 | 25.35 | -0.98% | 21,366 |
| Aug 26, 2026 | 26.10 | 26.10 | 25.60 | 25.60 | 25.60 | -0.78% | 10,090 |
| Aug 25, 2026 | 25.75 | 26.35 | 25.75 | 25.80 | 25.80 | - | 7,777 |
| Aug 24, 2026 | 26.05 | 26.45 | 25.50 | 25.80 | 25.80 | -0.96% | 18,505 |
| Aug 21, 2026 | 26.15 | 26.30 | 25.85 | 26.05 | 26.05 | -0.38% | 20,279 |
| Aug 20, 2026 | 26.90 | 26.90 | 26.05 | 26.15 | 26.15 | -2.43% | 23,578 |
| Aug 19, 2026 | 26.90 | 27.10 | 26.45 | 26.80 | 26.80 | -1.47% | 19,063 |
| Aug 18, 2026 | 27.45 | 27.70 | 26.60 | 27.20 | 27.20 | -2.51% | 38,997 |
| Aug 17, 2026 | 28.50 | 28.50 | 27.60 | 27.90 | 27.90 | -1.59% | 17,441 |
| Aug 14, 2026 | 28.25 | 28.35 | 27.95 | 28.35 | 28.35 | -0.35% | 19,139 |
| Aug 13, 2026 | 28.15 | 28.45 | 28.05 | 28.45 | 28.45 | -0.18% | 12,848 |
| Aug 12, 2026 | 28.10 | 28.70 | 27.80 | 28.50 | 28.50 | 1.97% | 41,882 |
| Aug 11, 2026 | 27.70 | 27.95 | 27.40 | 27.95 | 27.95 | 0.54% | 12,202 |
| Aug 10, 2026 | 27.00 | 28.20 | 26.98 | 27.80 | 27.80 | 2.96% | 47,005 |
| Aug 7, 2026 | 26.55 | 27.10 | 26.35 | 27.00 | 27.00 | 1.50% | 18,385 |
| Aug 6, 2026 | 26.80 | 26.80 | 26.10 | 26.60 | 26.60 | -0.19% | 21,729 |
| Aug 5, 2026 | 27.00 | 27.40 | 26.65 | 26.65 | 26.65 | -1.11% | 18,583 |
| Aug 4, 2026 | 26.90 | 27.15 | 26.60 | 26.95 | 26.95 | 1.13% | 17,848 |
| Aug 3, 2026 | 26.65 | 26.90 | 26.10 | 26.65 | 26.65 | 0.95% | 21,110 |
| 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 |