Lumibird SA (LON:0FRI)
London · Delayed Price · Currency is GBP · Price in EUR 18.15
-0.35 (-1.89%)
At close: Sep 12, 2025
Lumibird Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 18.50 | 18.50 | 18.15 | 18.15 | 18.15 | -1.89% | 108 |
| Sep 11, 2025 | 18.25 | 18.50 | 18.05 | 18.50 | 18.50 | 2.49% | 28 |
| Sep 10, 2025 | 17.10 | 18.05 | 17.10 | 18.05 | 18.05 | 4.03% | 29 |
| Sep 9, 2025 | 16.90 | 17.45 | 16.80 | 17.35 | 17.35 | 3.58% | 591 |
| Sep 8, 2025 | 16.70 | 17.40 | 16.65 | 16.75 | 16.75 | 0.60% | 65 |
| Sep 5, 2025 | 17.35 | 17.35 | 16.65 | 16.65 | 16.65 | -0.60% | 1,089 |
| Sep 4, 2025 | 16.50 | 16.95 | 16.50 | 16.75 | 16.75 | 0.30% | 1,475 |
| Sep 3, 2025 | 15.95 | 16.70 | 15.86 | 16.70 | 16.70 | 4.70% | 1,706 |
| Sep 2, 2025 | 16.40 | 16.40 | 15.95 | 15.95 | 15.95 | -3.33% | 1,052 |
| Sep 1, 2025 | 16.20 | 16.65 | 16.20 | 16.50 | 16.50 | 2.48% | 1,155 |
| Aug 29, 2025 | 16.70 | 16.70 | 16.10 | 16.10 | 16.10 | -2.72% | 303 |
| Aug 28, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.30% | - |
| Aug 27, 2025 | 16.85 | 16.90 | 16.50 | 16.60 | 16.60 | -0.60% | 796 |
| Aug 26, 2025 | 17.15 | 17.15 | 16.70 | 16.70 | 16.70 | -6.96% | 111 |
| Aug 25, 2025 | 18.00 | 18.10 | 17.80 | 17.95 | 17.95 | -1.10% | 511 |
| Aug 22, 2025 | 18.25 | 18.25 | 18.15 | 18.15 | 18.15 | -1.36% | 1 |
| Aug 21, 2025 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | 0.27% | - |
| Aug 20, 2025 | 18.15 | 18.55 | 18.15 | 18.35 | 18.35 | 0.27% | 6 |
| Aug 19, 2025 | 18.30 | 18.30 | 18.20 | 18.30 | 18.30 | -2.40% | 94 |
| Aug 18, 2025 | 18.50 | 18.75 | 18.35 | 18.75 | 18.75 | 2.74% | 14 |
| Aug 15, 2025 | 18.30 | 18.35 | 18.25 | 18.25 | 18.25 | - | 192 |
| Aug 14, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -2.41% | 2 |
| Aug 13, 2025 | 18.45 | 18.70 | 18.45 | 18.70 | 18.70 | 1.63% | 4 |
| Aug 12, 2025 | 18.50 | 18.55 | 18.40 | 18.40 | 18.40 | -2.39% | 43 |
| Aug 11, 2025 | 19.55 | 19.55 | 18.55 | 18.85 | 18.85 | -4.80% | 256 |
| Aug 8, 2025 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | -1.00% | 23 |
| Aug 7, 2025 | 20.70 | 20.70 | 19.70 | 20.00 | 20.00 | -2.91% | 50,241 |
| Aug 6, 2025 | 20.70 | 21.10 | 20.60 | 20.60 | 20.60 | -1.44% | 588 |
| Aug 5, 2025 | 20.10 | 21.30 | 20.10 | 20.90 | 20.90 | 5.82% | 242 |
| Aug 4, 2025 | 18.80 | 19.75 | 18.80 | 19.75 | 19.75 | 7.05% | 148 |
| Aug 1, 2025 | 18.50 | 18.50 | 18.40 | 18.45 | 18.45 | -2.38% | 55 |
| Jul 31, 2025 | 19.10 | 19.10 | 18.65 | 18.90 | 18.90 | -1.05% | 360 |
| Jul 30, 2025 | 18.85 | 19.15 | 18.85 | 19.10 | 19.10 | 1.33% | 1,317 |
| Jul 29, 2025 | 18.45 | 19.00 | 18.10 | 18.85 | 18.85 | -1.57% | 65 |
| Jul 28, 2025 | 19.80 | 19.80 | 19.05 | 19.15 | 19.15 | -2.05% | 86 |
| Jul 25, 2025 | 18.45 | 19.55 | 18.45 | 19.55 | 19.55 | 5.68% | 21 |
| Jul 24, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | 1 |
| Jul 23, 2025 | 18.35 | 18.40 | 18.05 | 18.20 | 18.20 | -3.70% | 836 |
| Jul 21, 2025 | 19.45 | 19.70 | 18.75 | 18.90 | 18.90 | -1.31% | 20,015 |
| Jul 18, 2025 | 19.25 | 19.25 | 19.05 | 19.15 | 19.15 | 1.32% | 98 |
| Jul 17, 2025 | 18.35 | 18.95 | 18.35 | 18.90 | 18.90 | 3.28% | 277 |
| Jul 16, 2025 | 18.80 | 18.80 | 18.25 | 18.30 | 18.30 | -5.18% | 287 |
| Jul 15, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | 16 |
| Jul 14, 2025 | 19.00 | 19.30 | 18.85 | 19.20 | 19.20 | 1.86% | 8 |
| Jul 11, 2025 | 20.00 | 20.00 | 18.85 | 18.85 | 18.85 | -0.53% | 25,884 |
| Jul 10, 2025 | 18.90 | 18.95 | 18.90 | 18.95 | 18.95 | 1.47% | 304 |
| Jul 9, 2025 | 18.30 | 18.75 | 18.30 | 18.68 | 18.68 | 4.92% | 269,065 |
| Jul 8, 2025 | 18.30 | 18.30 | 17.80 | 17.80 | 17.80 | -5.07% | 27 |
| Jul 7, 2025 | 19.15 | 19.15 | 18.75 | 18.75 | 18.75 | -0.27% | 27 |
| Jul 4, 2025 | 18.50 | 18.80 | 18.20 | 18.80 | 18.80 | 0.53% | 84 |