Lumibird SA (LON:0FRI)
London · Delayed Price · Currency is GBP · Price in EUR 22.70
-0.10 (-0.44%)
Feb 12, 2026, 8:24 AM GMT
Lumibird Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | 5,131 |
| Dec 18, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 2.49% | 5 |
| Dec 17, 2025 | 20.70 | 20.70 | 20.10 | 20.10 | 20.10 | - | 25,000 |
| Dec 16, 2025 | 20.20 | 20.20 | 20.10 | 20.10 | 20.10 | - | 3,280 |
| Dec 15, 2025 | 20.70 | 20.70 | 20.01 | 20.10 | 20.10 | -1.47% | 14,717 |
| Dec 12, 2025 | 20.30 | 20.40 | 20.30 | 20.40 | 20.40 | 0.49% | 7,286 |
| Dec 11, 2025 | 20.40 | 20.40 | 20.30 | 20.30 | 20.30 | - | 5,654 |
| Dec 10, 2025 | 20.70 | 20.70 | 20.30 | 20.30 | 20.30 | -3.33% | 10,491 |
| Dec 9, 2025 | 20.30 | 21.00 | 20.30 | 21.00 | 21.00 | 3.96% | 14,226 |
| Dec 8, 2025 | 20.60 | 20.90 | 19.90 | 20.20 | 20.20 | -3.35% | 16,306 |
| Dec 5, 2025 | 20.50 | 20.90 | 20.50 | 20.90 | 20.90 | 2.45% | 20 |
| Dec 4, 2025 | 20.30 | 20.40 | 20.30 | 20.40 | 20.40 | 1.49% | 72 |
| Dec 3, 2025 | 19.60 | 20.10 | 19.60 | 20.10 | 20.10 | 4.15% | 128 |
| Dec 2, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.93% | 60 |
| Dec 1, 2025 | 19.55 | 19.55 | 18.75 | 18.75 | 18.75 | -3.85% | 20,165 |