Skip to main content
logo
Lumibird SA (LON:0FRI)
London flag London · Delayed Price · Currency is GBP · Price in EUR
23.90
-1.00 (-4.02%)
Sep 25, 2026, 4:19 PM GMT

LON:0FRI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202624.8524.8523.9023.9023.90-4.02%4,470
Sep 24, 202625.2525.2524.9024.9024.900.40%35
Sep 23, 202624.9024.9024.0024.8024.80-2.17%2,999
Sep 22, 202626.2526.2525.3025.3525.35-3.06%2,082
Sep 21, 202625.5026.1525.5026.1526.153.77%11
Sep 18, 202625.6025.8025.2025.2025.20-4.00%939
Sep 17, 202626.2526.2526.2526.2526.252.54%2,254
Sep 15, 202625.5025.7325.5025.6025.600.20%404
Sep 14, 202625.7025.8525.5025.5525.550.59%25
Sep 11, 202626.1026.1025.4025.4025.40-2.50%365
Sep 10, 202627.1027.1525.7526.0526.05-2.25%2,121
Sep 9, 202625.9026.9025.9026.6526.655.75%370
Sep 8, 202625.6525.6525.0025.2025.20-1.56%323
Sep 7, 202625.3525.6025.3525.6025.602.40%23
Sep 4, 202625.4525.5025.0025.0025.00-0.99%6
Sep 3, 202625.4025.4025.1025.2525.250.40%102
Sep 2, 202624.5525.1524.4025.1525.152.24%1,724
Sep 1, 202625.2025.2024.6024.6024.60-1.40%249
Aug 31, 202625.5525.5524.9524.9524.95-1.77%6
Aug 28, 202625.3025.5525.3025.4025.400.79%229
Aug 27, 202625.5525.6025.2025.2025.20-2.89%212
Aug 26, 202625.9525.9525.9525.9525.95-0.38%8
Aug 25, 202626.1026.1025.8026.0526.05-3
Aug 24, 202626.1526.1525.9526.0526.05-14
Aug 21, 202626.1526.1525.9526.0526.05-0.57%80
Aug 20, 202626.6026.6026.2026.2026.20-1.69%308
Aug 19, 202626.9526.9526.6526.6526.65-1.48%3
Aug 18, 202627.6527.6526.7527.0527.05-3.05%1,787
Aug 17, 202628.4028.4027.9027.9027.90-0.71%14
Aug 14, 202628.0028.1028.0028.1028.10-0.35%540
Aug 13, 202628.4028.4028.2028.2028.200.53%1,283
Aug 12, 202628.0528.6527.8528.0528.051.63%400
Aug 11, 202627.9027.9027.6027.6027.60-1.43%510
Aug 10, 202627.0028.2026.9528.0028.003.32%2,082
Aug 7, 202626.8027.1026.8027.1027.101.69%217
Aug 6, 202626.8526.8526.4526.6526.65-0.93%149
Aug 5, 202627.1027.1026.9026.9026.90-667
Aug 4, 202626.9026.9026.8526.9026.901.51%449
Aug 3, 202626.6526.8526.1526.5026.500.76%266
Jul 31, 202626.7526.7526.3026.3026.30-0.57%47
Jul 30, 202626.1526.4525.9026.4526.45-0.56%2
Jul 29, 202626.8026.8026.6026.6026.60-0.93%412
Jul 28, 202627.6027.8526.8526.8526.85-0.56%123
Jul 27, 202627.6527.6526.2027.0027.00-1.10%1,868
Jul 24, 202627.3027.5527.3027.3027.30-620
Jul 23, 202627.6027.8027.3027.3027.30-1.44%204
Jul 22, 202628.1028.1027.5027.7027.70-1.42%8
Jul 21, 202627.7528.2027.5528.1028.101.26%1
Jul 20, 202627.0027.9026.5527.7527.750.91%1,741
Jul 17, 202627.5028.2526.2027.5027.505.57%800