Lumibird SA (LON:0FRI)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 24.50
-0.30 (-1.21%)
Nov 10, 2026, 2:27 PM GMT
LON:0FRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -1.21% | 1,446 |
| Nov 9, 2026 | 23.45 | 24.90 | 23.45 | 24.80 | 24.80 | 5.24% | 89 |
| Nov 6, 2026 | 22.90 | 23.57 | 22.80 | 23.57 | 23.56 | 3.35% | 6,019 |
| Nov 5, 2026 | 23.60 | 23.75 | 22.80 | 22.80 | 22.80 | -4.60% | 1,357 |
| Nov 4, 2026 | 24.65 | 24.65 | 23.90 | 23.90 | 23.90 | -3.24% | 1,679 |
| Nov 3, 2026 | 24.50 | 24.70 | 24.10 | 24.70 | 24.70 | 1.02% | 63 |
| Nov 2, 2026 | 24.25 | 24.45 | 23.90 | 24.45 | 24.45 | 2.09% | 174 |
| Oct 30, 2026 | 24.40 | 24.40 | 23.95 | 23.95 | 23.95 | -2.64% | 70 |
| Oct 29, 2026 | 24.35 | 24.60 | 24.35 | 24.60 | 24.60 | 2.29% | 3,700 |
| Oct 28, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.91% | 2 |
| Oct 27, 2026 | 23.55 | 23.70 | 23.10 | 23.60 | 23.60 | -0.63% | 82 |
| Oct 26, 2026 | 23.10 | 23.75 | 23.10 | 23.75 | 23.75 | 3.94% | 1,487 |
| Oct 23, 2026 | 22.85 | 22.93 | 22.80 | 22.85 | 22.85 | -0.87% | 7,502 |
| Oct 22, 2026 | 23.55 | 23.85 | 23.05 | 23.05 | 23.05 | -0.65% | 5,720 |
| Oct 21, 2026 | 23.15 | 23.20 | 23.15 | 23.20 | 23.20 | 4.27% | 200 |
| Oct 20, 2026 | 22.70 | 22.70 | 22.25 | 22.25 | 22.25 | -0.45% | 56 |
| Oct 19, 2026 | 22.60 | 22.70 | 22.35 | 22.35 | 22.35 | -1.97% | 4,278 |
| Oct 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 1 |
| Oct 14, 2026 | 23.20 | 23.50 | 22.80 | 22.80 | 22.80 | 2.24% | 7,823 |
| Oct 13, 2026 | 22.45 | 22.75 | 22.30 | 22.30 | 22.30 | -0.67% | 69 |
| Oct 12, 2026 | 22.40 | 22.80 | 22.15 | 22.45 | 22.45 | -0.66% | 3,280 |
| Oct 9, 2026 | 22.25 | 22.60 | 22.25 | 22.60 | 22.60 | 3.20% | 3,987 |
| Oct 8, 2026 | 21.80 | 21.90 | 21.80 | 21.90 | 21.90 | -2.45% | 110 |
| Oct 7, 2026 | 23.00 | 23.15 | 22.45 | 22.45 | 22.45 | -3.44% | 3,794 |
| Oct 6, 2026 | 23.20 | 23.40 | 23.20 | 23.25 | 23.25 | -1.69% | 124 |
| Oct 5, 2026 | 23.75 | 23.75 | 23.55 | 23.65 | 23.65 | -0.21% | 13 |
| Oct 2, 2026 | 23.45 | 23.70 | 23.30 | 23.70 | 23.70 | 2.38% | 40 |
| Oct 1, 2026 | 23.60 | 23.60 | 23.05 | 23.15 | 23.15 | -2.11% | 5,788 |
| Sep 30, 2026 | 24.10 | 24.10 | 23.65 | 23.65 | 23.65 | - | 4,765 |
| Sep 29, 2026 | 23.75 | 23.95 | 23.65 | 23.65 | 23.65 | -1.46% | 17 |
| Sep 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% | 2 |
| Sep 25, 2026 | 24.85 | 24.85 | 23.90 | 23.90 | 23.90 | -4.02% | 4,470 |
| Sep 24, 2026 | 25.25 | 25.25 | 24.90 | 24.90 | 24.90 | 0.40% | 35 |
| Sep 23, 2026 | 24.90 | 24.90 | 24.00 | 24.80 | 24.80 | -2.17% | 2,999 |
| Sep 22, 2026 | 26.25 | 26.25 | 25.30 | 25.35 | 25.35 | -3.06% | 2,082 |
| Sep 21, 2026 | 25.50 | 26.15 | 25.50 | 26.15 | 26.15 | 3.77% | 11 |
| Sep 18, 2026 | 25.60 | 25.80 | 25.20 | 25.20 | 25.20 | -4.00% | 938 |
| Sep 17, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 2.54% | 2,254 |
| Sep 15, 2026 | 25.50 | 25.73 | 25.50 | 25.60 | 25.60 | 0.20% | 404 |
| Sep 14, 2026 | 25.70 | 25.85 | 25.50 | 25.55 | 25.55 | 0.59% | 25 |
| Sep 11, 2026 | 26.10 | 26.10 | 25.40 | 25.40 | 25.40 | -2.50% | 365 |
| Sep 10, 2026 | 27.10 | 27.15 | 25.75 | 26.05 | 26.05 | -2.25% | 2,121 |
| Sep 9, 2026 | 25.90 | 26.90 | 25.90 | 26.65 | 26.65 | 5.75% | 370 |
| Sep 8, 2026 | 25.65 | 25.65 | 25.00 | 25.20 | 25.20 | -1.56% | 323 |
| Sep 7, 2026 | 25.35 | 25.60 | 25.35 | 25.60 | 25.60 | 2.40% | 23 |
| Sep 4, 2026 | 25.45 | 25.50 | 25.00 | 25.00 | 25.00 | -0.99% | 6 |
| Sep 3, 2026 | 25.40 | 25.40 | 25.10 | 25.25 | 25.25 | 0.40% | 102 |
| Sep 2, 2026 | 24.55 | 25.15 | 24.40 | 25.15 | 25.15 | 2.24% | 1,724 |
| Sep 1, 2026 | 25.20 | 25.20 | 24.60 | 24.60 | 24.60 | -1.40% | 249 |
| Aug 31, 2026 | 25.55 | 25.55 | 24.95 | 24.95 | 24.95 | -1.77% | 6 |