Lumibird SA (LON:0FRI)
London · Delayed Price · Currency is GBP · Price in EUR 25.00
-0.25 (-0.99%)
Sep 4, 2026, 4:15 PM GMT
LON:0FRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 25.30 | 25.55 | 25.30 | 25.40 | 25.40 | 0.79% | 229 |
| Aug 27, 2026 | 25.55 | 25.60 | 25.20 | 25.20 | 25.20 | -2.89% | 212 |
| Aug 26, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.38% | 8 |
| Aug 25, 2026 | 26.10 | 26.10 | 25.80 | 26.05 | 26.05 | - | 3 |
| Aug 24, 2026 | 26.15 | 26.15 | 25.95 | 26.05 | 26.05 | - | 14 |
| Aug 21, 2026 | 26.15 | 26.15 | 25.95 | 26.05 | 26.05 | -0.57% | 80 |
| Aug 20, 2026 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | -1.69% | 308 |
| Aug 19, 2026 | 26.95 | 26.95 | 26.65 | 26.65 | 26.65 | -1.48% | 3 |
| Aug 18, 2026 | 27.65 | 27.65 | 26.75 | 27.05 | 27.05 | -3.05% | 1,787 |
| Aug 17, 2026 | 28.40 | 28.40 | 27.90 | 27.90 | 27.90 | -0.71% | 14 |
| Aug 14, 2026 | 28.00 | 28.10 | 28.00 | 28.10 | 28.10 | -0.35% | 540 |
| Aug 13, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | 0.53% | 1,283 |
| Aug 12, 2026 | 28.05 | 28.65 | 27.85 | 28.05 | 28.05 | 1.63% | 400 |
| Aug 11, 2026 | 27.90 | 27.90 | 27.60 | 27.60 | 27.60 | -1.43% | 510 |
| Aug 10, 2026 | 27.00 | 28.20 | 26.95 | 28.00 | 28.00 | 3.32% | 2,082 |
| Aug 7, 2026 | 26.80 | 27.10 | 26.80 | 27.10 | 27.10 | 1.69% | 217 |
| Aug 6, 2026 | 26.85 | 26.85 | 26.45 | 26.65 | 26.65 | -0.93% | 149 |
| Aug 5, 2026 | 27.10 | 27.10 | 26.90 | 26.90 | 26.90 | - | 667 |
| Aug 4, 2026 | 26.90 | 26.90 | 26.85 | 26.90 | 26.90 | 1.51% | 449 |
| Aug 3, 2026 | 26.65 | 26.85 | 26.15 | 26.50 | 26.50 | 0.76% | 266 |
| Jul 31, 2026 | 26.75 | 26.75 | 26.30 | 26.30 | 26.30 | -0.57% | 47 |
| Jul 30, 2026 | 26.15 | 26.45 | 25.90 | 26.45 | 26.45 | -0.56% | 2 |
| Jul 29, 2026 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | -0.93% | 412 |
| Jul 28, 2026 | 27.60 | 27.85 | 26.85 | 26.85 | 26.85 | -0.56% | 123 |
| Jul 27, 2026 | 27.65 | 27.65 | 26.20 | 27.00 | 27.00 | -1.10% | 1,868 |
| Jul 24, 2026 | 27.30 | 27.55 | 27.30 | 27.30 | 27.30 | - | 620 |
| Jul 23, 2026 | 27.60 | 27.80 | 27.30 | 27.30 | 27.30 | -1.44% | 204 |
| Jul 22, 2026 | 28.10 | 28.10 | 27.50 | 27.70 | 27.70 | -1.42% | 8 |
| Jul 21, 2026 | 27.75 | 28.20 | 27.55 | 28.10 | 28.10 | 1.26% | 1 |
| Jul 20, 2026 | 27.00 | 27.90 | 26.55 | 27.75 | 27.75 | 0.91% | 1,741 |
| Jul 17, 2026 | 27.50 | 28.25 | 26.20 | 27.50 | 27.50 | 5.57% | 800 |
| Jul 16, 2026 | 26.55 | 26.55 | 25.70 | 26.05 | 26.05 | -1.51% | 11 |
| Jul 15, 2026 | 26.85 | 26.85 | 26.45 | 26.45 | 26.45 | -0.75% | 389 |
| Jul 14, 2026 | 26.70 | 26.75 | 26.40 | 26.65 | 26.65 | -0.56% | 970 |
| Jul 13, 2026 | 27.10 | 27.35 | 26.80 | 26.80 | 26.80 | -2.37% | 3,065 |
| Jul 10, 2026 | 27.10 | 27.45 | 27.10 | 27.45 | 27.45 | 0.55% | 466 |
| Jul 9, 2026 | 26.65 | 27.45 | 26.45 | 27.30 | 27.30 | 3.21% | 222 |
| Jul 8, 2026 | 25.85 | 26.60 | 25.85 | 26.45 | 26.45 | 0.76% | 332 |
| Jul 7, 2026 | 26.60 | 26.80 | 26.25 | 26.25 | 26.25 | - | 487 |
| Jul 6, 2026 | 25.50 | 26.25 | 25.30 | 26.25 | 26.25 | 2.74% | 139 |
| Jul 3, 2026 | 25.55 | 25.55 | 25.40 | 25.55 | 25.55 | -0.97% | 104 |
| Jul 2, 2026 | 25.95 | 25.95 | 25.60 | 25.80 | 25.80 | -0.19% | 1,041 |
| Jul 1, 2026 | 25.35 | 25.85 | 25.35 | 25.85 | 25.85 | - | 63 |
| Jun 30, 2026 | 25.10 | 25.85 | 25.00 | 25.85 | 25.85 | 5.94% | 848 |
| Jun 29, 2026 | 25.05 | 25.90 | 24.40 | 24.40 | 24.40 | -2.01% | 1,422 |