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) 10 years ago, it would be worth €6,984.85 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,129.9, while €1000 invested 1 year ago would be worth €1,118.93. This corresponds to total returns of 598.48%, 12.99%, 11.89%, respectively, with annualized returns of 21.47%, 2.47%, 11.89%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 23.15 | 23.2 | 23.2 | 23.2 | 23.15 | 240 |
| October 20, 2026 | 22.7 | 22.25 | 22.25 | 22.7 | 22.25 | 108 |
| October 19, 2026 | 22.6 | 22.35 | 22.35 | 22.7 | 22.35 | 4,278 |
| October 16, 2026 | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | 1 |
| October 14, 2026 | 23.2 | 22.8 | 22.8 | 23.5 | 22.8 | 7,823 |
| October 13, 2026 | 22.45 | 22.3 | 22.3 | 22.6 | 22.3 | 69 |
| October 12, 2026 | 22.4 | 22.45 | 22.45 | 22.8 | 22.15 | 3,281 |
| October 09, 2026 | 22.6 | 22.6 | 22.6 | 22.6 | 22.6 | 7,966 |
| October 08, 2026 | 21.8 | 21.9 | 21.9 | 21.9 | 21.8 | 135 |
| October 07, 2026 | 23 | 22.45 | 22.45 | 23.1 | 22.45 | 3,795 |
| October 06, 2026 | 23.2 | 23.25 | 23.25 | 23.4 | 23.2 | 124 |
| October 05, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 12 |
| October 02, 2026 | 23.45 | 23.7 | 23.7 | 23.7 | 23.3 | 41 |
| October 01, 2026 | 23.6 | 23.15 | 23.15 | 23.6 | 23.05 | 5,787 |
| September 30, 2026 | 24.1 | 23.65 | 23.65 | 24.1 | 23.65 | 4,766 |
| September 29, 2026 | 23.95 | 23.65 | 23.65 | 23.95 | 23.65 | 17 |
| September 28, 2026 | 24 | 24 | 24 | 24 | 24 | 4 |
| September 25, 2026 | 24.85 | 23.9 | 23.9 | 24.85 | 23.9 | 4,470 |
| September 24, 2026 | 25.25 | 24.9 | 24.9 | 25.25 | 24.9 | 36 |
| September 23, 2026 | 24.9 | 24.8 | 24.8 | 24.9 | 24 | 2,999 |
| September 22, 2026 | 25.5 | 25.35 | 25.35 | 25.85 | 25.35 | 2,082 |
| September 21, 2026 | 25.5 | 26.15 | 26.15 | 26.15 | 25.5 | 11 |
| September 18, 2026 | 25.6 | 25.2 | 25.2 | 25.8 | 25.2 | 939 |
| September 17, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 4,508 |
| September 15, 2026 | 25.5 | 25.6 | 25.6 | 25.73 | 25.5 | 807 |
| September 11, 2026 | 26.1 | 25.4 | 25.4 | 26.1 | 25.4 | 365 |
| September 10, 2026 | 27.1 | 26.05 | 26.05 | 27.15 | 25.75 | 2,121 |
| September 09, 2026 | 25.9 | 26.65 | 26.65 | 26.9 | 25.9 | 370 |
| September 08, 2026 | 25.65 | 25.2 | 25.2 | 25.65 | 25 | 323 |
| September 07, 2026 | 25.35 | 25.6 | 25.6 | 25.6 | 25.35 | 26 |
| September 04, 2026 | 25.5 | 25 | 25 | 25.5 | 25 | 5 |
| September 03, 2026 | 25.4 | 25.25 | 25.25 | 25.4 | 25.25 | 102 |
| September 02, 2026 | 24.55 | 25.15 | 25.15 | 25.15 | 24.4 | 1,784 |
| September 01, 2026 | 24.85 | 24.6 | 24.6 | 25.05 | 24.6 | 249 |
| August 28, 2026 | 25.3 | 25.4 | 25.4 | 25.55 | 25.3 | 228 |
| August 27, 2026 | 25.55 | 25.2 | 25.2 | 25.55 | 25.2 | 212 |
| August 26, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 16 |
| August 25, 2026 | 26.1 | 26.05 | 26.05 | 26.1 | 25.8 | 4 |
| August 24, 2026 | 26.15 | 26.05 | 26.05 | 26.15 | 25.95 | 14 |
| 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 |
AD
