Lumibird SA (LON:0FRI)
London · Delayed Price · Currency is GBP · Price in EUR 20.30
-0.70 (-3.33%)
Mar 27, 2026, 6:02 PM GMT
LON:0FRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.80 | 20.80 | 19.90 | 19.90 | 19.90 | -5.24% | 179 |
| Mar 26, 2026 | 21.00 | 21.10 | 20.90 | 21.00 | 21.00 | -2.78% | 199 |
| Mar 25, 2026 | 21.70 | 21.80 | 21.60 | 21.60 | 21.60 | 1.17% | 453 |
| Mar 24, 2026 | 22.10 | 22.10 | 21.20 | 21.35 | 21.35 | 1.67% | 2,831 |
| Mar 23, 2026 | 20.70 | 21.00 | 20.70 | 21.00 | 21.00 | -2.33% | 120 |
| Mar 20, 2026 | 22.20 | 22.20 | 21.50 | 21.50 | 21.50 | -1.83% | 226 |
| Mar 19, 2026 | 21.50 | 21.90 | 21.10 | 21.90 | 21.90 | -0.45% | 622 |
| Mar 18, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 1.38% | 6 |
| Mar 17, 2026 | 22.50 | 22.50 | 21.50 | 21.70 | 21.70 | -3.56% | 314 |
| Mar 16, 2026 | 22.20 | 22.70 | 22.10 | 22.50 | 22.50 | 4.17% | 1,717 |
| Mar 13, 2026 | 21.40 | 22.00 | 21.40 | 21.60 | 21.60 | 0.47% | 311 |
| Mar 12, 2026 | 21.50 | 21.70 | 20.90 | 21.50 | 21.50 | -4.44% | 192 |
| Mar 11, 2026 | 23.80 | 23.90 | 22.50 | 22.50 | 22.50 | -4.66% | 3,006 |
| Mar 10, 2026 | 23.90 | 24.00 | 23.60 | 23.60 | 23.60 | 1.29% | 141 |
| Mar 9, 2026 | 23.20 | 23.30 | 23.10 | 23.30 | 23.30 | -1.69% | 65 |
| Mar 6, 2026 | 24.30 | 24.30 | 23.50 | 23.70 | 23.70 | -2.07% | 177 |
| Mar 5, 2026 | 24.30 | 24.40 | 24.00 | 24.20 | 24.20 | 1.26% | 1,238 |
| 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 |