Lumibird S.A. (0FRI.L) LSE

24.75

-0.1(-0.40%)

Updated at April 23 03:46PM

Currency In EUR

0FRI.L Historical Return

If you invested €1000 in Lumibird S.A. (0FRI.L) since IPO date, it would be worth €7,300.88 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,447.37, while €1000 invested 1 year ago would be worth €2,684.38. This corresponds to total returns of 630.09%, 44.74%, 168.44%, respectively, with annualized returns of 23.24%, 7.68%, 168.44%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0FRI.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2026	24.75	24.75	24.75	24.75	24.35	105
April 22, 2026	24.85	24.85	24.85	25.4	24.8	1,200
April 21, 2026	25.55	24.95	24.95	25.55	24.9	4,808
April 20, 2026	24	24.86	24.86	26.1	23.85	10,279
April 17, 2026	23.65	23.1	23.1	24.1	23.1	235
April 16, 2026	23	22.9	22.9	23	22.7	30
April 15, 2026	22.95	22.8	22.8	22.95	22.8	8
April 14, 2026	22.45	23.05	23.05	23.05	22.45	204
April 13, 2026	21.6	22.65	22.65	22.65	21.6	3,567
April 10, 2026	21.95	22.05	22.05	22.05	21.95	19
April 09, 2026	21.8	22	22	22	21.8	168
April 08, 2026	22.1	22.4	22.4	22.4	21.95	146
April 07, 2026	21.9	21.35	21.35	22.1	21.3	38
April 02, 2026	21.6	21.3	21.3	21.6	20.73	737
April 01, 2026	21.7	21.6	21.6	21.9	21.2	13,929
March 31, 2026	20.4	20.8	20.8	20.8	20.4	287
March 30, 2026	20.3	20.3	20.3	20.3	20.3	140
March 27, 2026	20.8	20.3	20.3	20.8	19.9	179
March 26, 2026	21	21	21	21.1	20.9	249
March 25, 2026	21.7	21.6	21.6	21.8	21.6	454
March 24, 2026	21.8	21.35	21.35	21.8	21.2	3,000
March 23, 2026	20.7	20.7	20.7	21	20.7	138
March 20, 2026	22.2	21.5	21.5	22.2	21.5	227
March 19, 2026	21.5	21.9	21.9	21.9	21.1	622
March 18, 2026	21.8	22	21.8	22	21.8	6
March 17, 2026	22.3	21.7	21.7	22.3	21.5	314
March 16, 2026	22.2	22.5	22.5	22.7	22.2	1,696
March 13, 2026	21.4	21.4	21.4	22	21.4	366
March 12, 2026	21.5	21.6	21.6	21.7	20.9	192
March 11, 2026	23.8	22.5	22.5	23.9	22.5	3,256
March 10, 2026	24	23.6	23.6	24	23.6	140
March 09, 2026	23.1	23.3	23.3	23.3	23.1	100
March 06, 2026	24.3	23.7	23.7	24.3	23.5	277
March 05, 2026	24.4	24.2	24.2	24.4	24	1,854
March 04, 2026	23	23.9	23.8	23.9	23	2
March 03, 2026	24.1	22.8	22.8	24.1	22.8	205
March 02, 2026	22.5	23.7	23.7	23.7	22.5	2,336
February 27, 2026	22.1	22.1	22.1	22.1	22.1	40,000
February 26, 2026	22.2	22.1	22.1	22.2	22.1	1,105
February 25, 2026	22.3	22.6	22.6	22.6	22.3	1,075
February 24, 2026	22.6	22.2	22.2	22.8	22.2	1,714
February 23, 2026	22.6	22.8	22.8	22.8	22.6	1,184
February 20, 2026	22.4	22.4	22.4	22.4	22.4	8
February 19, 2026	22.4	22.5	22.5	22.5	22.2	171
February 18, 2026	22.6	22.4	22.4	22.6	22.4	150
February 17, 2026	22.3	22.7	22.7	22.7	22.3	0
February 16, 2026	23.2	22.5	22.5	23.2	22.5	1,043
February 13, 2026	22.8	22.8	22.8	22.8	22.8	12
February 12, 2026	22.7	22.7	22.7	22.7	22.7	244
February 11, 2026	23.5	22.8	22.8	23.5	22.4	169
February 10, 2026	24	23.9	23.9	24	23.3	104
February 09, 2026	22.8	22.8	22.8	22.8	22.8	6
February 06, 2026	22.1	22.4	22.4	22.4	22.1	648
February 05, 2026	22.9	22.6	22.6	22.9	22.6	2,509
February 04, 2026	23.6	23	23	23.6	23	3
February 03, 2026	23.8	23.6	23.6	23.8	23.6	149
February 02, 2026	23.6	23.6	23.6	23.6	23.6	0
January 30, 2026	23.8	23.8	23.8	23.8	23.5	3,027
January 29, 2026	24.4	23.6	23.6	24.4	23.5	11,675
January 28, 2026	22.8	23.9	23.9	24	22.8	22