Lumibird SA (LON:0FRI)
London · Delayed Price · Currency is GBP · Price in EUR 24.40
+0.50 (2.09%)
Mar 5, 2026, 9:31 AM GMT
Lumibird Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 23.00 | 23.90 | 23.00 | 23.90 | 23.90 | 4.37% | 2 |
| Mar 3, 2026 | 24.10 | 24.10 | 22.80 | 22.90 | 22.90 | -3.38% | 206 |
| Mar 2, 2026 | 22.00 | 24.00 | 22.00 | 23.70 | 23.70 | 7.24% | 1,736 |
| Feb 27, 2026 | 22.00 | 22.20 | 22.00 | 22.10 | 22.10 | - | 40,000 |
| Feb 26, 2026 | 22.70 | 22.70 | 22.10 | 22.10 | 22.10 | -1.34% | 1,062 |
| Feb 25, 2026 | 22.30 | 22.70 | 22.30 | 22.40 | 22.40 | - | 1,076 |
| Feb 24, 2026 | 22.60 | 22.80 | 22.20 | 22.40 | 22.40 | -1.75% | 1,714 |
| Feb 23, 2026 | 22.60 | 22.80 | 22.50 | 22.80 | 22.80 | 1.79% | 1,183 |
| Feb 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% | 4 |
| Feb 19, 2026 | 22.40 | 22.50 | 22.20 | 22.50 | 22.50 | 0.45% | 171 |
| Feb 18, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -1.32% | 100 |
| Feb 17, 2026 | 22.30 | 22.70 | 22.30 | 22.70 | 22.70 | 0.89% | - |
| Feb 16, 2026 | 23.20 | 23.20 | 22.50 | 22.50 | 22.50 | -1.32% | 1,033 |
| Feb 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.44% | 8 |
| Feb 12, 2026 | 23.10 | 23.10 | 22.70 | 22.70 | 22.70 | -0.44% | 140 |
| Feb 11, 2026 | 23.50 | 23.70 | 22.40 | 22.80 | 22.80 | -4.60% | 163 |
| Feb 10, 2026 | 24.00 | 24.00 | 23.30 | 23.90 | 23.90 | 4.82% | 104 |
| Feb 9, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | 3 |
| Feb 6, 2026 | 22.40 | 22.40 | 22.10 | 22.40 | 22.40 | -0.88% | 644 |
| Feb 5, 2026 | 22.90 | 22.90 | 22.60 | 22.60 | 22.60 | -1.74% | 2,112 |
| Feb 4, 2026 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | -2.54% | 3 |
| Feb 3, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | - | 143 |
| Feb 2, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Jan 30, 2026 | 23.80 | 23.80 | 23.50 | 23.80 | 23.80 | 0.85% | 3,028 |
| Jan 29, 2026 | 24.30 | 24.40 | 23.50 | 23.60 | 23.60 | -1.26% | 11,676 |
| Jan 28, 2026 | 22.80 | 24.00 | 22.80 | 23.90 | 23.90 | 7.17% | 22 |
| Jan 27, 2026 | 21.70 | 22.30 | 21.10 | 22.30 | 22.30 | -2.83% | 738 |
| Jan 26, 2026 | 23.00 | 23.00 | 22.60 | 22.95 | 22.95 | -0.22% | 207 |
| Jan 23, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | - | 103 |
| Jan 22, 2026 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | -2.13% | 80 |
| Jan 21, 2026 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 2.62% | 150 |
| Jan 20, 2026 | 22.70 | 22.90 | 22.70 | 22.90 | 22.90 | -1.72% | 103 |
| Jan 19, 2026 | 23.10 | 23.30 | 22.90 | 23.30 | 23.30 | -1.69% | 7,413 |
| Jan 16, 2026 | 22.90 | 23.70 | 22.90 | 23.70 | 23.70 | 3.95% | 75,401 |
| Jan 15, 2026 | 22.80 | 22.80 | 22.50 | 22.80 | 22.80 | 0.88% | 5,426 |
| Jan 14, 2026 | 22.90 | 23.16 | 22.60 | 22.60 | 22.60 | -1.74% | 865 |
| Jan 13, 2026 | 21.60 | 23.00 | 21.60 | 23.00 | 23.00 | 7.48% | 1,504 |
| Jan 12, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -1.38% | 51,450 |
| Jan 9, 2026 | 21.60 | 21.90 | 21.60 | 21.70 | 21.70 | 2.84% | 2,904 |
| Jan 8, 2026 | 21.50 | 21.50 | 21.10 | 21.10 | 21.10 | -0.94% | 195 |
| Jan 7, 2026 | 21.20 | 21.30 | 21.10 | 21.30 | 21.30 | 1.91% | 385 |
| Jan 6, 2026 | 21.30 | 21.30 | 20.90 | 20.90 | 20.90 | -2.34% | 50,003 |
| Jan 5, 2026 | 21.40 | 21.50 | 21.20 | 21.40 | 21.40 | 0.94% | 144 |
| Jan 2, 2026 | 21.10 | 21.40 | 20.80 | 21.20 | 21.20 | 1.44% | 1,019 |
| Dec 31, 2025 | 20.60 | 20.90 | 20.60 | 20.90 | 20.90 | -0.48% | 25 |
| Dec 30, 2025 | 20.70 | 21.00 | 20.70 | 21.00 | 21.00 | - | 8 |
| Dec 29, 2025 | 20.90 | 21.00 | 20.80 | 21.00 | 21.00 | 1.45% | 203 |
| Dec 24, 2025 | 20.90 | 20.90 | 20.70 | 20.70 | 20.70 | - | 2 |
| Dec 23, 2025 | 20.50 | 21.00 | 20.50 | 20.70 | 20.70 | -1.43% | 18 |
| Dec 22, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 2.94% | 1 |