Lumibird S.A. (0FRI.L) LSE
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0FRI.L Historical Return
If you invested €1000 in Lumibird S.A. (0FRI.L) since IPO date, it would be worth €7,684.37 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,578.79, while €1000 invested 1 year ago would be worth €1,559.88. This corresponds to total returns of 668.44%, 57.88%, 55.99%, respectively, with annualized returns of 23.02%, 9.56%, 55.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0FRI.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 26.15 | 26.05 | 26.05 | 26.15 | 25.95 | 83 |
| August 20, 2026 | 26.6 | 26.2 | 26.2 | 26.6 | 26.2 | 368 |
| August 19, 2026 | 26.95 | 26.65 | 26.65 | 26.95 | 26.65 | 4 |
| August 18, 2026 | 27.4 | 27.05 | 27.05 | 27.4 | 26.75 | 1,787 |
| August 17, 2026 | 28.4 | 27.9 | 27.9 | 28.4 | 27.9 | 15 |
| August 14, 2026 | 28.1 | 28.1 | 28.1 | 28.1 | 28.1 | 540 |
| August 13, 2026 | 28.4 | 28.2 | 28.2 | 28.4 | 28.2 | 1,283 |
| August 12, 2026 | 27.85 | 28.05 | 28.05 | 28.4 | 27.85 | 425 |
| August 11, 2026 | 27.75 | 27.6 | 27.6 | 27.75 | 27.6 | 961 |
| August 10, 2026 | 27.05 | 28 | 28 | 28 | 27.05 | 2,086 |
| August 07, 2026 | 26.8 | 27.1 | 27.1 | 27.1 | 26.8 | 417 |
| August 06, 2026 | 26.6 | 26.65 | 26.65 | 26.65 | 26.45 | 149 |
| August 05, 2026 | 27 | 26.9 | 26.9 | 27.05 | 26.9 | 667 |
| August 04, 2026 | 26.9 | 26.9 | 26.9 | 26.9 | 26.85 | 450 |
| August 03, 2026 | 26.65 | 26.5 | 26.5 | 26.65 | 26.15 | 266 |
| July 31, 2026 | 26.75 | 26.3 | 26.3 | 26.75 | 26.3 | 47 |
| July 30, 2026 | 26.15 | 26.45 | 26.45 | 26.45 | 25.9 | 3 |
| July 29, 2026 | 26.8 | 26.6 | 26.6 | 26.8 | 26.6 | 422 |
| July 28, 2026 | 27.05 | 26.85 | 26.85 | 27.05 | 26.85 | 123 |
| July 27, 2026 | 27.65 | 27 | 27 | 27.65 | 26.2 | 1,869 |
| July 24, 2026 | 27.3 | 27.3 | 27.3 | 27.55 | 27.3 | 1,182 |
| July 23, 2026 | 27.8 | 27.3 | 27.3 | 27.8 | 27.3 | 205 |
| July 22, 2026 | 28.1 | 27.7 | 27.7 | 28.1 | 27.5 | 9 |
| July 21, 2026 | 27.75 | 28.1 | 28.1 | 28.2 | 27.55 | 0 |
| July 20, 2026 | 26.75 | 27.75 | 27.75 | 27.9 | 26.75 | 1,742 |
| July 17, 2026 | 27.5 | 27.5 | 27.5 | 28.25 | 26.2 | 799 |
| July 16, 2026 | 26.55 | 26.05 | 26.05 | 26.55 | 25.7 | 11 |
| July 15, 2026 | 26.85 | 26.45 | 26.45 | 26.85 | 26.45 | 390 |
| July 14, 2026 | 26.7 | 26.65 | 26.65 | 26.75 | 26.4 | 970 |
| July 13, 2026 | 27.1 | 26.8 | 26.8 | 27.35 | 26.8 | 3,065 |
| July 10, 2026 | 27.1 | 27.45 | 27.45 | 27.45 | 27.1 | 492 |
| July 09, 2026 | 26.45 | 27.3 | 27.3 | 27.45 | 26.45 | 222 |
| July 08, 2026 | 25.9 | 26.45 | 26.45 | 26.6 | 25.9 | 332 |
| July 07, 2026 | 26.8 | 26.25 | 26.25 | 26.8 | 26.25 | 486 |
| July 06, 2026 | 25.3 | 26.25 | 26.25 | 26.25 | 25.3 | 253 |
| July 03, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 104 |
| July 02, 2026 | 25.95 | 25.8 | 25.8 | 25.95 | 25.6 | 1,047 |
| July 01, 2026 | 25.35 | 25.85 | 25.85 | 25.85 | 25.35 | 62 |
| June 30, 2026 | 25.1 | 25.85 | 25.85 | 25.85 | 25 | 887 |
| June 29, 2026 | 25.05 | 24.4 | 24.4 | 25.9 | 24.4 | 1,422 |
| June 26, 2026 | 23.7 | 24.9 | 24.9 | 24.9 | 23.2 | 923 |
| June 25, 2026 | 23.85 | 23.75 | 23.75 | 24 | 23.65 | 2,114 |
| June 24, 2026 | 23.75 | 23.65 | 23.65 | 23.75 | 23.4 | 706 |
| June 23, 2026 | 24 | 24.35 | 24.35 | 24.45 | 23.75 | 266 |
| June 22, 2026 | 24.85 | 24.2 | 24.2 | 24.95 | 24 | 186 |
| June 19, 2026 | 24.6 | 25.1 | 25.1 | 25.3 | 24.6 | 22 |
| June 18, 2026 | 24.8 | 24.2 | 24.2 | 25.1 | 24.2 | 2,815 |
| June 17, 2026 | 24.05 | 24.6 | 24.6 | 24.6 | 24.05 | 4,496 |
| June 16, 2026 | 23.5 | 23 | 23 | 23.5 | 23 | 108 |
| June 15, 2026 | 24 | 23.4 | 23.4 | 24 | 23.4 | 44 |
| June 12, 2026 | 24.1 | 24.2 | 24.2 | 24.2 | 23.65 | 440 |
| June 11, 2026 | 24 | 23.35 | 23.35 | 24 | 23.3 | 257 |
| June 10, 2026 | 24.5 | 24.15 | 24.15 | 24.5 | 23.85 | 1,155 |
| June 09, 2026 | 24.55 | 24.2 | 24.2 | 24.75 | 24.2 | 5 |
| June 08, 2026 | 24.05 | 24.1 | 24.1 | 24.5 | 24.05 | 74 |
| June 05, 2026 | 25.2 | 24.5 | 24.5 | 25.35 | 24.5 | 493 |
| June 04, 2026 | 25.35 | 25.6 | 25.6 | 25.65 | 25.05 | 2,848 |
| June 03, 2026 | 26.25 | 26 | 26 | 26.45 | 26 | 7,459 |
| June 02, 2026 | 26.75 | 26.35 | 26.35 | 27.15 | 26.2 | 1,659 |
| June 01, 2026 | 26.9 | 26.25 | 26.25 | 27.45 | 26.25 | 956 |
AD
