Lumibird SA LBIRD
EURONEXT · France · Electronic Technology
€23.25-0.35 (-1.48%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €23.60 | -0.63% | €23.55 | €24.10 | €23.55 | 36.76K |
| 2026-09-29 | €23.75 | +0.21% | €23.80 | €23.95 | €23.30 | 28.60K |
| 2026-09-28 | €23.70 | -0.21% | €23.75 | €23.95 | €23.30 | 34.49K |
| 2026-09-25 | €23.75 | -4.62% | €25.00 | €25.00 | €23.75 | 68.61K |
| 2026-09-24 | €24.90 | +0.81% | €25.25 | €25.55 | €24.75 | 39.40K |
| 2026-09-23 | €24.70 | -0.80% | €25.00 | €25.10 | €24.05 | 51.08K |
| 2026-09-22 | €24.90 | -4.60% | €26.10 | €26.25 | €24.85 | 50.33K |
| 2026-09-21 | €26.10 | +2.76% | €25.50 | €26.20 | €25.40 | 29.51K |
| 2026-09-18 | €25.40 | -1.17% | €25.60 | €25.85 | €25.20 | 15.29K |
| 2026-09-17 | €25.70 | +0.19% | €25.60 | €26.25 | €25.50 | 20.74K |
| 2026-09-16 | €25.65 | 0.00% | €25.70 | €25.75 | €25.30 | 17.74K |
| 2026-09-15 | €25.65 | -0.58% | €25.55 | €26.00 | €25.40 | 31.83K |
| 2026-09-14 | €25.80 | +1.57% | €25.70 | €25.80 | €24.80 | 44.23K |
| 2026-09-11 | €25.40 | -2.31% | €26.15 | €26.15 | €25.25 | 26.02K |
| 2026-09-10 | €26.00 | -3.17% | €27.10 | €27.50 | €25.70 | 54.41K |
| 2026-09-09 | €26.85 | +6.34% | €26.60 | €26.95 | €25.90 | 77.70K |
| 2026-09-08 | €25.25 | -0.59% | €25.55 | €25.55 | €24.95 | 11.09K |
| 2026-09-07 | €25.40 | +0.79% | €25.35 | €25.80 | €25.25 | 16.42K |
| 2026-09-04 | €25.20 | -0.59% | €25.40 | €25.40 | €24.75 | 14.31K |
| 2026-09-03 | €25.35 | +0.80% | €25.15 | €25.45 | €25.05 | 20.63K |
| 2026-09-02 | €25.15 | +1.62% | €24.50 | €25.25 | €24.40 | 29.06K |
| 2026-09-01 | €24.75 | -0.40% | €24.95 | €25.40 | €24.55 | 25.07K |
| 2026-08-31 | €24.85 | -2.36% | €25.55 | €25.70 | €24.85 | 29.41K |
| 2026-08-28 | €25.45 | +0.39% | €25.40 | €25.60 | €25.10 | 22.22K |
| 2026-08-27 | €25.35 | -0.98% | €25.80 | €25.90 | €25.10 | 21.37K |
| 2026-08-26 | €25.60 | -0.78% | €26.10 | €26.10 | €25.60 | 10.09K |
| 2026-08-25 | €25.80 | 0.00% | €25.75 | €26.35 | €25.75 | 7.78K |
| 2026-08-24 | €25.80 | -0.96% | €26.05 | €26.45 | €25.50 | 18.51K |
| 2026-08-21 | €26.05 | -0.38% | €26.15 | €26.30 | €25.85 | 20.28K |
| 2026-08-20 | €26.15 | -2.43% | €26.90 | €26.90 | €26.05 | 23.58K |
| 2026-08-19 | €26.80 | -1.47% | €26.90 | €27.10 | €26.45 | 19.06K |
| 2026-08-18 | €27.20 | -2.51% | €27.45 | €27.70 | €26.60 | 39.00K |
| 2026-08-17 | €27.90 | -1.59% | €28.50 | €28.50 | €27.60 | 17.44K |
| 2026-08-14 | €28.35 | -0.35% | €28.25 | €28.35 | €27.95 | 19.14K |
| 2026-08-13 | €28.45 | -0.18% | €28.15 | €28.45 | €28.05 | 12.85K |
| 2026-08-12 | €28.50 | +1.97% | €28.10 | €28.70 | €27.80 | 41.88K |
| 2026-08-11 | €27.95 | +0.54% | €27.70 | €27.95 | €27.40 | 12.20K |
| 2026-08-10 | €27.80 | +2.96% | €27.00 | €28.20 | €26.98 | 47.01K |
| 2026-08-07 | €27.00 | +1.50% | €26.55 | €27.10 | €26.35 | 18.39K |
| 2026-08-06 | €26.60 | -0.19% | €26.80 | €26.80 | €26.10 | 21.73K |
| 2026-08-05 | €26.65 | -1.11% | €27.00 | €27.40 | €26.65 | 18.58K |
| 2026-08-04 | €26.95 | +1.13% | €26.90 | €27.15 | €26.60 | 17.85K |
| 2026-08-03 | €26.65 | +0.95% | €26.65 | €26.90 | €26.10 | 21.11K |
| 2026-07-31 | €26.40 | +0.57% | €26.80 | €27.05 | €26.15 | 28.70K |
| 2026-07-30 | €26.25 | +0.19% | €26.20 | €26.50 | €25.60 | 29.33K |
| 2026-07-29 | €26.20 | -2.78% | €26.85 | €26.90 | €26.20 | 31.11K |
| 2026-07-28 | €26.95 | -0.19% | €27.80 | €27.85 | €26.70 | 37.74K |
| 2026-07-27 | €27.00 | -0.92% | €27.80 | €28.00 | €26.05 | 51.79K |
| 2026-07-24 | €27.25 | -0.18% | €27.25 | €27.55 | €26.85 | 25.71K |
| 2026-07-23 | €27.30 | -2.15% | €27.80 | €28.05 | €27.17 | 32.97K |
| 2026-07-22 | €27.90 | -0.71% | €27.90 | €28.10 | €27.50 | 27.47K |
| 2026-07-21 | €28.10 | +2.37% | €27.50 | €28.30 | €26.85 | 54.57K |
| 2026-07-20 | €27.45 | +0.73% | €26.65 | €27.85 | €26.25 | 43.69K |
| 2026-07-17 | €27.25 | +6.03% | €27.50 | €28.50 | €26.15 | 101.53K |
| 2026-07-16 | €25.70 | -2.65% | €26.60 | €26.70 | €25.70 | 31.18K |
| 2026-07-15 | €26.40 | -1.49% | €26.80 | €26.95 | €26.20 | 20.59K |
| 2026-07-14 | €26.80 | -0.37% | €26.60 | €26.80 | €26.40 | 18.07K |
| 2026-07-13 | €26.90 | -1.65% | €27.25 | €27.40 | €26.50 | 31.11K |
| 2026-07-10 | €27.35 | +0.18% | €27.30 | €27.50 | €27.00 | 39.64K |
| 2026-07-09 | €27.30 | +3.21% | €26.65 | €27.45 | €26.45 | 48.91K |
| 2026-07-08 | €26.45 | +1.73% | €25.90 | €26.75 | €25.80 | 30.62K |
| 2026-07-07 | €26.00 | -3.35% | €26.60 | €26.80 | €25.60 | 36.55K |
| 2026-07-06 | €26.90 | +4.67% | €25.25 | €26.90 | €25.25 | 32.99K |
| 2026-07-03 | €25.70 | +0.98% | €25.50 | €25.90 | €25.40 | 23.36K |
| 2026-07-02 | €25.45 | -1.93% | €25.95 | €26.00 | €25.45 | 15.51K |
| 2026-07-01 | €25.95 | +1.17% | €25.85 | €26.05 | €25.20 | 25.36K |
| 2026-06-30 | €25.65 | +3.64% | €24.95 | €25.90 | €24.80 | 30.11K |
| 2026-06-29 | €24.75 | 0.00% | €25.00 | €25.95 | €24.40 | 53.39K |
| 2026-06-26 | €24.75 | +4.65% | €23.70 | €24.90 | €23.20 | 46.30K |
| 2026-06-25 | €23.65 | -0.84% | €23.85 | €23.85 | €23.40 | 38.08K |
| 2026-06-24 | €23.85 | -1.45% | €24.40 | €24.40 | €23.40 | 27.78K |
| 2026-06-23 | €24.20 | 0.00% | €24.00 | €24.50 | €23.80 | 26.96K |
| 2026-06-22 | €24.20 | -1.83% | €24.80 | €24.95 | €24.00 | 27.25K |
| 2026-06-19 | €24.65 | 0.00% | €24.70 | €25.30 | €24.30 | 30.45K |
| 2026-06-18 | €24.65 | +0.20% | €24.85 | €25.10 | €24.20 | 53.42K |
| 2026-06-17 | €24.60 | +6.96% | €23.20 | €24.75 | €23.00 | 65.35K |
| 2026-06-16 | €23.00 | -2.13% | €23.60 | €23.85 | €22.80 | 34.67K |
| 2026-06-15 | €23.50 | -2.08% | €24.45 | €24.50 | €23.35 | 33.18K |
| 2026-06-12 | €24.00 | +2.13% | €24.10 | €24.30 | €23.65 | 42.17K |
| 2026-06-11 | €23.50 | -0.84% | €23.75 | €23.75 | €23.20 | 35.76K |
| 2026-06-10 | €23.70 | -2.27% | €24.50 | €24.50 | €23.70 | 32.20K |
| 2026-06-09 | €24.25 | -0.61% | €24.50 | €24.85 | €24.10 | 19.98K |
| 2026-06-08 | €24.40 | -1.41% | €24.20 | €24.60 | €24.00 | 24.87K |
| 2026-06-05 | €24.75 | -2.94% | €25.40 | €25.50 | €24.35 | 34.92K |
| 2026-06-04 | €25.50 | -2.30% | €25.35 | €25.95 | €25.10 | 39.71K |
| 2026-06-03 | €26.10 | -0.57% | €26.25 | €26.50 | €25.90 | 32.79K |
| 2026-06-02 | €26.25 | -1.32% | €26.70 | €27.20 | €26.10 | 26.75K |
| 2026-06-01 | €26.60 | -0.75% | €26.90 | €27.45 | €26.30 | 60.37K |
| 2026-05-29 | €26.80 | +1.13% | €26.80 | €27.65 | €26.45 | 72.54K |
| 2026-05-28 | €26.50 | +2.91% | €25.85 | €27.20 | €25.75 | 67.44K |