Lumibird SA (EPA:LBIRD)
France
· Delayed Price · Currency is EUR 20.20
-0.30 (-1.46%)
Sep 26, 2025, 5:35 PM CET
Lumibird Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.50 | 20.50 | 19.85 | 20.20 | 20.20 | -1.46% | 28,029 |
| Sep 25, 2025 | 20.20 | 20.90 | 19.75 | 20.50 | 20.50 | 2.50% | 43,652 |
| Sep 24, 2025 | 19.15 | 21.30 | 18.50 | 20.00 | 20.00 | 0.50% | 100,858 |
| Sep 23, 2025 | 19.90 | 20.60 | 19.80 | 19.90 | 19.90 | 0.51% | 47,797 |
| Sep 22, 2025 | 19.30 | 19.90 | 18.55 | 19.80 | 19.80 | 1.54% | 52,367 |
| Sep 19, 2025 | 19.50 | 19.80 | 19.40 | 19.50 | 19.50 | 1.04% | 18,054 |
| Sep 18, 2025 | 18.85 | 19.55 | 18.70 | 19.30 | 19.30 | 3.49% | 16,109 |
| Sep 17, 2025 | 19.20 | 19.25 | 18.60 | 18.65 | 18.65 | -2.61% | 16,625 |
| Sep 16, 2025 | 19.15 | 19.70 | 18.85 | 19.15 | 19.15 | 2.41% | 38,056 |
| Sep 15, 2025 | 18.20 | 19.00 | 18.20 | 18.70 | 18.70 | 3.31% | 16,570 |
| Sep 12, 2025 | 18.55 | 18.65 | 18.10 | 18.10 | 18.10 | -2.16% | 14,573 |
| Sep 11, 2025 | 18.15 | 18.60 | 17.75 | 18.50 | 18.50 | 2.21% | 28,159 |
| Sep 10, 2025 | 17.55 | 18.20 | 17.10 | 18.10 | 18.10 | 4.62% | 35,250 |
| Sep 9, 2025 | 16.65 | 17.70 | 16.65 | 17.30 | 17.30 | 2.98% | 33,756 |
| Sep 8, 2025 | 16.70 | 17.55 | 16.60 | 16.80 | 16.80 | 0.90% | 18,446 |
| Sep 5, 2025 | 16.90 | 17.50 | 16.50 | 16.65 | 16.65 | 0.60% | 64,545 |
| Sep 4, 2025 | 16.90 | 17.25 | 16.20 | 16.55 | 16.55 | - | 43,741 |
| Sep 3, 2025 | 16.00 | 16.85 | 15.75 | 16.55 | 16.55 | 4.09% | 46,307 |
| Sep 2, 2025 | 16.45 | 16.50 | 15.90 | 15.90 | 15.90 | -3.34% | 24,777 |
| Sep 1, 2025 | 16.15 | 16.55 | 16.10 | 16.45 | 16.45 | 2.17% | 16,633 |
| Aug 29, 2025 | 16.65 | 16.70 | 16.00 | 16.10 | 16.10 | -3.30% | 27,909 |
| Aug 28, 2025 | 16.50 | 17.10 | 16.40 | 16.65 | 16.65 | 0.60% | 19,213 |
| Aug 27, 2025 | 17.00 | 17.00 | 16.45 | 16.55 | 16.55 | -1.78% | 21,219 |
| Aug 26, 2025 | 17.20 | 17.20 | 16.65 | 16.85 | 16.85 | -4.80% | 39,237 |
| Aug 25, 2025 | 18.30 | 18.30 | 17.65 | 17.70 | 17.70 | -2.75% | 17,455 |
| Aug 22, 2025 | 18.30 | 18.40 | 18.10 | 18.20 | 18.20 | -0.55% | 10,745 |
| Aug 21, 2025 | 18.20 | 18.40 | 18.10 | 18.30 | 18.30 | - | 4,410 |
| Aug 20, 2025 | 18.35 | 18.70 | 18.05 | 18.30 | 18.30 | 0.55% | 13,765 |
| Aug 19, 2025 | 18.55 | 18.75 | 18.15 | 18.20 | 18.20 | -2.41% | 26,041 |
| Aug 18, 2025 | 18.50 | 18.80 | 18.35 | 18.65 | 18.65 | 1.63% | 8,343 |
| Aug 15, 2025 | 18.50 | 18.50 | 18.20 | 18.35 | 18.35 | -0.54% | 12,654 |
| Aug 14, 2025 | 18.30 | 18.50 | 18.25 | 18.45 | 18.45 | 1.10% | 10,244 |
| Aug 13, 2025 | 18.45 | 18.80 | 18.20 | 18.25 | 18.25 | -1.35% | 21,799 |
| Aug 12, 2025 | 18.50 | 18.70 | 18.30 | 18.50 | 18.50 | - | 30,876 |
| Aug 11, 2025 | 19.55 | 19.55 | 18.40 | 18.50 | 18.50 | -6.09% | 37,196 |
| Aug 8, 2025 | 19.90 | 20.20 | 19.40 | 19.70 | 19.70 | -0.76% | 16,072 |
| Aug 7, 2025 | 20.80 | 20.80 | 19.60 | 19.85 | 19.85 | -4.11% | 27,659 |
| Aug 6, 2025 | 20.80 | 21.20 | 20.20 | 20.70 | 20.70 | -0.96% | 39,422 |
| Aug 5, 2025 | 19.75 | 21.40 | 19.70 | 20.90 | 20.90 | 5.82% | 72,541 |
| Aug 4, 2025 | 18.80 | 19.90 | 18.70 | 19.75 | 19.75 | 4.77% | 44,535 |
| Aug 1, 2025 | 18.40 | 18.95 | 18.15 | 18.85 | 18.85 | 1.89% | 36,182 |
| Jul 31, 2025 | 19.05 | 19.20 | 18.50 | 18.50 | 18.50 | -2.89% | 31,900 |
| Jul 30, 2025 | 18.75 | 19.20 | 18.60 | 19.05 | 19.05 | 2.97% | 22,348 |
| Jul 29, 2025 | 18.60 | 19.05 | 17.75 | 18.50 | 18.50 | -3.65% | 60,317 |
| Jul 28, 2025 | 19.90 | 19.90 | 19.00 | 19.20 | 19.20 | -2.78% | 31,359 |
| Jul 25, 2025 | 18.45 | 19.80 | 18.45 | 19.75 | 19.75 | 7.05% | 44,484 |
| Jul 24, 2025 | 18.60 | 18.70 | 18.35 | 18.45 | 18.45 | 0.27% | 17,306 |
| Jul 23, 2025 | 18.50 | 18.70 | 18.00 | 18.40 | 18.40 | -1.08% | 29,224 |
| Jul 22, 2025 | 18.85 | 19.05 | 18.25 | 18.60 | 18.60 | -1.06% | 27,286 |
| Jul 21, 2025 | 19.40 | 19.70 | 18.45 | 18.80 | 18.80 | -2.34% | 50,602 |