Lumibird S.A. - 0FRI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	17.4	16.75	16.75	17.4	16.65	89
September 05, 2025	17.35	16.65	16.8	17.35	16.65	1,088
September 04, 2025	16.8	16.55	16.55	16.95	16.55	1,479
September 03, 2025	15.95	16.7	16.7	16.7	15.95	1,706
September 02, 2025	16.4	15.98	15.98	16.4	15.98	1,179
September 01, 2025	16.2	16.5	16.5	16.65	16.2	2,076
August 29, 2025	16.7	16.1	16.1	16.7	16.1	503
August 28, 2025	16.55	16.55	16.55	16.55	16.55	0
August 27, 2025	16.85	16.6	16.6	16.9	16.5	993
August 26, 2025	17.15	16.7	16.7	17.15	16.7	111
August 22, 2025	18.25	18.15	18.15	18.25	18.15	2
August 21, 2025	18.3	18.4	18.4	18.4	18.3	0
August 20, 2025	18.15	18.35	18.35	18.55	18.15	7
August 19, 2025	18.3	18.3	18.3	18.3	18.2	141
August 18, 2025	18.5	18.75	18.75	18.75	18.35	13
August 15, 2025	18.3	18.25	18.25	18.35	18.25	239
August 14, 2025	18.25	18.25	18.25	18.25	18.25	4
August 13, 2025	18.45	18.7	18.7	18.7	18.45	6
August 12, 2025	18.5	18.4	18.4	18.55	18.4	43
August 11, 2025	19.55	18.85	18.85	19.55	18.55	256
August 08, 2025	20.2	19.8	19.8	20.2	19.8	23
August 07, 2025	20.7	19.9	19.9	20.7	19.7	50,241
August 06, 2025	20.7	20.6	20.6	21.1	20.6	692
August 05, 2025	20.1	20.9	20.9	21.3	20.1	244
August 04, 2025	18.8	19.75	19.75	19.75	18.8	148
August 01, 2025	18.5	18.4	18.4	18.5	18.4	54
July 31, 2025	19.1	18.9	18.9	19.1	18.65	360
July 30, 2025	18.85	19.1	19.1	19.15	18.85	1,436
July 29, 2025	18.45	18.85	18.85	19	18.1	67
July 28, 2025	19.8	19.15	19.15	19.8	19.05	86
July 25, 2025	18.45	19.55	19.55	19.55	18.45	23
July 24, 2025	18.5	18.5	18.5	18.5	18.5	1
July 23, 2025	18.35	18.2	18.2	18.4	18.05	884
July 21, 2025	19.45	18.8	18.8	19.7	18.75	20,015
July 18, 2025	19.25	19.15	19.15	19.25	19.05	97
July 17, 2025	18.35	18.9	18.9	18.95	18.35	277
July 16, 2025	18.8	18.3	18.3	18.8	18.25	289
July 15, 2025	19.3	19.3	19.3	19.3	19.3	16
July 14, 2025	19	19.2	19.2	19.3	18.85	8
July 11, 2025	20	19	19	20	18.85	25,884
July 10, 2025	18.9	18.95	18.95	18.95	18.9	305
July 09, 2025	18.3	18.5	18.5	18.75	18.3	269,064
July 08, 2025	18.3	17.8	17.8	18.3	17.8	27
July 07, 2025	19.15	18.75	18.85	19.15	18.75	27
July 04, 2025	18.5	18.8	18.8	18.8	18.2	84
July 03, 2025	18.4	18.8	18.8	18.85	18.4	438
July 02, 2025	18.15	18.15	18.15	18.15	18.15	11
July 01, 2025	18.7	18.8	18.8	19.15	18.6	1,084
June 30, 2025	18.25	18.35	18.35	18.45	17.85	101
June 27, 2025	20.6	19.45	19.45	20.6	19.45	6,661
June 26, 2025	18.15	19.49	19.49	20.1	18.15	838
June 25, 2025	17.15	18.05	18.05	18.4	16.9	50,584
June 24, 2025	16.2	16	16	16.3	15.85	150,048
June 23, 2025	16.15	16	16	16.15	16	508
June 20, 2025	16	15.75	15.75	16.05	15.7	6,988
June 19, 2025	15.3	16	16	16.1	15.3	100,278
June 18, 2025	14.05	15.4	15.4	15.4	14.05	10,738
June 17, 2025	14.15	14.15	14.15	14.15	14.15	18
June 16, 2025	14.15	14.6	14.6	14.6	14.15	12
June 13, 2025	13.9	13.9	13.9	13.9	13.8	480

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