Lumibird SA (EPA:LBIRD)
France
· Delayed Price · Currency is EUR 20.60
+0.10 (0.49%)
At close: Dec 5, 2025
Lumibird Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.70 | 21.10 | 20.60 | 20.60 | 20.60 | 0.49% | 19,378 |
| Dec 4, 2025 | 20.30 | 20.60 | 20.10 | 20.50 | 20.50 | 2.50% | 19,923 |
| Dec 3, 2025 | 19.50 | 20.30 | 19.45 | 20.00 | 20.00 | 2.30% | 19,647 |
| Dec 2, 2025 | 19.30 | 19.80 | 19.05 | 19.55 | 19.55 | 0.26% | 21,803 |
| Dec 1, 2025 | 19.50 | 19.65 | 18.75 | 19.50 | 19.50 | 0.52% | 18,354 |
| Nov 28, 2025 | 19.45 | 19.70 | 19.25 | 19.40 | 19.40 | 0.52% | 21,150 |
| Nov 27, 2025 | 19.40 | 19.60 | 19.20 | 19.30 | 19.30 | -0.77% | 14,327 |
| Nov 26, 2025 | 19.80 | 19.80 | 19.25 | 19.45 | 19.45 | -1.77% | 15,680 |
| Nov 25, 2025 | 19.70 | 19.80 | 19.30 | 19.80 | 19.80 | 1.02% | 8,900 |
| Nov 24, 2025 | 19.60 | 19.65 | 19.15 | 19.60 | 19.60 | 0.51% | 15,801 |
| Nov 21, 2025 | 19.80 | 19.80 | 19.00 | 19.50 | 19.50 | -2.50% | 33,940 |
| Nov 20, 2025 | 20.30 | 20.80 | 19.95 | 20.00 | 20.00 | -1.48% | 30,315 |
| Nov 19, 2025 | 21.10 | 21.20 | 20.00 | 20.30 | 20.30 | -3.79% | 25,893 |
| Nov 18, 2025 | 21.00 | 21.40 | 20.60 | 21.10 | 21.10 | -1.86% | 28,869 |
| Nov 17, 2025 | 20.70 | 21.70 | 20.30 | 21.50 | 21.50 | 6.97% | 67,209 |
| Nov 14, 2025 | 19.50 | 20.10 | 19.30 | 20.10 | 20.10 | 2.03% | 22,710 |
| Nov 13, 2025 | 20.10 | 20.20 | 19.60 | 19.70 | 19.70 | -2.48% | 33,353 |
| Nov 12, 2025 | 20.60 | 20.60 | 19.85 | 20.20 | 20.20 | -0.49% | 18,257 |
| Nov 11, 2025 | 21.00 | 21.00 | 20.10 | 20.30 | 20.30 | -2.40% | 13,718 |
| Nov 10, 2025 | 20.60 | 21.20 | 20.60 | 20.80 | 20.80 | 1.96% | 17,549 |
| Nov 7, 2025 | 20.30 | 20.80 | 20.10 | 20.40 | 20.40 | -0.49% | 19,519 |
| Nov 6, 2025 | 20.70 | 21.20 | 20.40 | 20.50 | 20.50 | - | 16,792 |
| Nov 5, 2025 | 21.30 | 21.30 | 20.40 | 20.50 | 20.50 | -3.30% | 21,728 |
| Nov 4, 2025 | 21.90 | 22.00 | 21.00 | 21.20 | 21.20 | -3.64% | 40,434 |
| Nov 3, 2025 | 22.60 | 23.40 | 21.80 | 22.00 | 22.00 | 1.38% | 77,937 |
| Oct 31, 2025 | 21.30 | 21.80 | 21.00 | 21.70 | 21.70 | 1.88% | 24,592 |
| Oct 30, 2025 | 21.90 | 22.00 | 20.70 | 21.30 | 21.30 | -2.29% | 33,437 |
| Oct 29, 2025 | 21.50 | 22.70 | 21.30 | 21.80 | 21.80 | 4.31% | 114,414 |
| Oct 28, 2025 | 21.30 | 21.70 | 20.70 | 20.90 | 20.90 | 0.97% | 32,181 |
| Oct 27, 2025 | 20.70 | 21.30 | 20.70 | 20.70 | 20.70 | -0.96% | 16,921 |
| Oct 24, 2025 | 20.50 | 20.90 | 20.20 | 20.90 | 20.90 | 2.96% | 14,415 |
| Oct 23, 2025 | 20.60 | 20.60 | 19.85 | 20.30 | 20.30 | -0.49% | 19,857 |
| Oct 22, 2025 | 20.60 | 20.90 | 20.30 | 20.40 | 20.40 | -0.97% | 16,127 |
| Oct 21, 2025 | 22.50 | 22.60 | 20.50 | 20.60 | 20.60 | -5.07% | 71,145 |
| Oct 20, 2025 | 20.60 | 21.70 | 20.60 | 21.70 | 21.70 | 6.37% | 79,260 |
| Oct 17, 2025 | 20.30 | 20.70 | 19.40 | 20.40 | 20.40 | -1.45% | 25,395 |
| Oct 16, 2025 | 19.80 | 20.80 | 19.70 | 20.70 | 20.70 | 5.34% | 24,713 |
| Oct 15, 2025 | 19.80 | 20.00 | 19.50 | 19.65 | 19.65 | 1.55% | 17,097 |
| Oct 14, 2025 | 19.20 | 19.50 | 19.00 | 19.35 | 19.35 | -0.77% | 13,095 |
| Oct 13, 2025 | 19.60 | 20.20 | 19.10 | 19.50 | 19.50 | 0.52% | 25,801 |
| Oct 10, 2025 | 20.10 | 20.20 | 19.40 | 19.40 | 19.40 | -3.96% | 13,217 |
| Oct 9, 2025 | 20.10 | 20.50 | 19.90 | 20.20 | 20.20 | -0.49% | 21,702 |
| Oct 8, 2025 | 19.60 | 20.50 | 19.50 | 20.30 | 20.30 | 2.27% | 26,002 |
| Oct 7, 2025 | 20.00 | 20.40 | 19.80 | 19.85 | 19.85 | -0.75% | 13,542 |
| Oct 6, 2025 | 20.40 | 20.60 | 19.35 | 20.00 | 20.00 | -1.48% | 45,813 |
| Oct 3, 2025 | 20.80 | 21.00 | 20.20 | 20.30 | 20.30 | -1.93% | 25,960 |
| Oct 2, 2025 | 21.40 | 21.50 | 20.30 | 20.70 | 20.70 | -2.82% | 32,670 |
| Oct 1, 2025 | 21.50 | 21.50 | 20.60 | 21.30 | 21.30 | -0.47% | 28,017 |
| Sep 30, 2025 | 21.00 | 21.40 | 20.50 | 21.40 | 21.40 | 0.94% | 55,111 |
| Sep 29, 2025 | 20.70 | 22.00 | 20.60 | 21.20 | 21.20 | 4.95% | 108,091 |
| 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 | 17.55 | 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 |