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 €8,097.35 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,726.42, while €1000 invested 1 year ago would be worth €1,429.69. This corresponds to total returns of 709.73%, 72.64%, 42.97%, respectively, with annualized returns of 23.98%, 11.53%, 42.97%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 27 | 26.75 | 26.75 | 27.5 | 26.45 | 2,642 |
| May 28, 2026 | 26.05 | 26.55 | 26.55 | 27.2 | 25.8 | 1,506 |
| May 27, 2026 | 25.4 | 25.5 | 25.5 | 25.65 | 25.25 | 794 |
| May 26, 2026 | 25.55 | 25.2 | 25.2 | 25.7 | 25.1 | 918 |
| May 22, 2026 | 24.6 | 24.85 | 24.85 | 24.95 | 24 | 297 |
| May 21, 2026 | 24 | 24.6 | 24.6 | 24.65 | 23.85 | 1,286 |
| May 20, 2026 | 22.7 | 23.85 | 23.85 | 23.9 | 22.7 | 544 |
| May 19, 2026 | 22.5 | 22.25 | 22.25 | 22.8 | 22.25 | 1,553 |
| May 18, 2026 | 23.15 | 22.8 | 22.8 | 23.15 | 22.75 | 38 |
| May 15, 2026 | 23.75 | 23.5 | 23.5 | 24.05 | 23.4 | 145 |
| May 14, 2026 | 23.9 | 24.45 | 24.45 | 24.45 | 23.5 | 59 |
| May 13, 2026 | 22.5 | 23 | 23 | 23 | 22.5 | 124 |
| May 12, 2026 | 22.05 | 22.5 | 22.5 | 23.05 | 22.05 | 813 |
| May 11, 2026 | 22 | 21.95 | 21.95 | 22.15 | 21.65 | 2,057 |
| May 08, 2026 | 21.75 | 21.85 | 21.85 | 21.9 | 21.75 | 29 |
| May 07, 2026 | 21.45 | 21.5 | 21.5 | 21.5 | 21.1 | 24 |
| May 06, 2026 | 21.3 | 21.05 | 21.05 | 21.45 | 21 | 124 |
| May 05, 2026 | 21.2 | 20.85 | 20.85 | 21.5 | 20.8 | 9,948 |
| April 30, 2026 | 21.15 | 21.4 | 21.4 | 21.6 | 20.9 | 1,069 |
| April 29, 2026 | 21.65 | 21.1 | 21.1 | 21.75 | 21.1 | 15 |
| April 28, 2026 | 21.35 | 21.5 | 21.5 | 22.1 | 21.2 | 1,198 |
| April 27, 2026 | 24.5 | 23.95 | 23.95 | 24.8 | 23.9 | 351 |
| April 24, 2026 | 23.9 | 24.3 | 24.3 | 24.3 | 23.9 | 275 |
| 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 |
AD
