Lumibird SA

LBIRD
🏛️ france →
20.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 16.16 16.58 16.02 16.56 0.0M
2022-12-29 15.88 16.16 15.72 16.16 0.0M
2022-12-28 16.20 16.28 15.54 16.00 0.0M
2022-12-27 16.06 16.40 16.06 16.18 0.0M
2022-12-23 15.86 16.50 15.86 16.24 0.0M
2022-12-22 15.50 16.10 15.50 16.10 0.0M
2022-12-21 15.62 15.62 15.44 15.62 0.0M
2022-12-20 15.62 15.66 15.46 15.58 0.0M
2022-12-19 15.70 15.88 15.70 15.84 0.0M
2022-12-16 15.58 15.80 15.58 15.70 0.0M
2022-12-15 15.80 15.80 15.68 15.68 0.0M
2022-12-14 15.74 15.74 15.56 15.58 0.0M
2022-12-13 15.50 15.64 15.36 15.42 0.0M
2022-12-12 15.30 15.54 15.26 15.50 0.0M
2022-12-09 15.42 15.60 15.24 15.40 0.0M
2022-12-08 16.00 16.36 15.32 15.36 0.0M
2022-12-07 16.60 16.60 16.08 16.08 0.0M
2022-12-06 16.30 16.60 16.26 16.56 0.0M
2022-12-05 16.72 16.72 16.32 16.32 0.0M
2022-12-02 16.86 16.86 16.46 16.60 0.0M
2022-12-01 17.12 17.12 16.42 16.70 0.0M
2022-11-30 17.04 17.04 16.76 16.96 0.0M
2022-11-29 17.08 17.08 16.78 16.78 0.0M
2022-11-28 17.10 17.10 16.76 17.00 0.0M
2022-11-25 16.74 17.02 16.60 17.02 0.0M
2022-11-24 16.30 16.74 16.30 16.74 0.0M
2022-11-23 16.40 16.40 16.10 16.30 0.0M
2022-11-22 16.20 16.40 16.10 16.40 0.0M
2022-11-21 16.40 16.40 16.22 16.26 0.0M
2022-11-18 16.38 16.48 16.20 16.30 0.0M
2022-11-17 16.16 16.48 16.16 16.40 0.0M
2022-11-16 16.30 16.50 16.18 16.18 0.0M
2022-11-15 16.40 16.40 16.28 16.28 0.0M
2022-11-14 16.06 16.42 16.06 16.14 0.0M
2022-11-11 16.32 16.48 16.02 16.02 0.0M
2022-11-10 16.30 16.48 16.22 16.30 0.0M
2022-11-09 16.48 16.48 16.28 16.30 0.0M
2022-11-08 16.38 16.48 16.18 16.46 0.0M
2022-11-07 16.40 16.46 16.10 16.10 0.0M
2022-11-04 16.50 16.50 16.40 16.40 0.0M
2022-11-03 16.50 16.60 16.34 16.46 0.0M
2022-11-02 16.92 16.92 16.34 16.34 0.0M
2022-11-01 16.92 16.92 16.64 16.70 0.0M
2022-10-31 16.74 16.78 16.68 16.68 0.0M
2022-10-28 17.00 17.08 16.70 16.70 0.0M
2022-10-27 17.00 17.12 16.94 17.00 0.0M
2022-10-26 17.10 17.14 17.00 17.00 0.0M
2022-10-25 17.10 17.10 17.00 17.08 0.0M
2022-10-24 16.94 17.10 16.88 17.04 0.0M
2022-10-21 17.10 17.10 17.00 17.00 0.0M
2022-10-20 16.90 17.16 16.90 17.00 0.0M
2022-10-19 17.22 17.34 17.08 17.16 0.0M
2022-10-18 17.50 17.60 17.14 17.22 0.0M
2022-10-17 17.04 17.54 17.04 17.38 0.0M
2022-10-14 17.16 17.26 17.02 17.16 0.0M
2022-10-13 16.84 17.16 16.84 17.02 0.0M
2022-10-12 17.12 17.14 16.88 16.88 0.0M
2022-10-11 16.98 17.12 16.78 17.12 0.0M
2022-10-10 16.88 16.98 16.72 16.98 0.0M
2022-10-07 16.24 16.86 16.24 16.66 0.0M
2022-10-06 16.50 16.56 16.14 16.24 0.0M
2022-10-05 16.14 16.56 16.00 16.30 0.0M
2022-10-04 14.14 16.08 14.12 15.92 0.0M
2022-10-03 14.58 14.68 14.26 14.30 0.0M
2022-09-30 15.32 15.32 14.82 14.90 0.0M
2022-09-29 15.40 15.44 15.12 15.42 0.0M
2022-09-28 15.40 15.40 15.22 15.40 0.0M
2022-09-27 15.36 15.56 15.30 15.30 0.0M
2022-09-26 15.80 15.90 15.28 15.32 0.0M
2022-09-23 16.00 16.22 15.28 16.00 0.1M
2022-09-22 17.48 17.64 17.30 17.48 0.0M
2022-09-21 18.00 18.06 17.60 17.60 0.0M
2022-09-20 18.10 18.48 17.72 17.98 0.0M
2022-09-19 18.98 18.98 18.40 18.60 0.0M
2022-09-16 18.90 19.18 18.80 18.82 0.0M
2022-09-15 19.10 19.28 19.00 19.10 0.0M
2022-09-14 19.58 19.58 19.10 19.10 0.0M
2022-09-13 19.42 19.60 19.26 19.58 0.0M
2022-09-12 19.54 19.54 19.16 19.34 0.0M
2022-09-09 19.60 19.60 19.30 19.30 0.0M
2022-09-08 19.74 19.74 19.36 19.64 0.0M
2022-09-07 19.70 19.74 19.44 19.66 0.0M
2022-09-06 19.60 19.72 19.50 19.72 0.0M
2022-09-05 19.40 19.78 19.40 19.40 0.0M
2022-09-02 19.50 19.70 19.36 19.70 0.0M
2022-09-01 20.40 20.40 19.40 19.40 0.0M
2022-08-31 20.60 20.60 19.72 20.60 0.0M
2022-08-30 21.00 21.05 20.55 20.60 0.0M
2022-08-29 20.95 21.25 20.65 21.00 0.0M
2022-08-26 21.00 21.30 20.95 20.95 0.0M
2022-08-25 21.30 21.30 20.95 21.30 0.0M
2022-08-24 21.40 21.40 20.90 20.90 0.0M
2022-08-23 21.00 21.20 20.90 21.20 0.0M
2022-08-22 21.25 21.25 20.95 21.00 0.0M
2022-08-19 21.30 21.70 20.90 20.90 0.0M
2022-08-18 20.80 21.50 20.65 21.40 0.0M
2022-08-17 20.80 20.95 20.45 20.55 0.0M
2022-08-16 21.50 21.50 21.00 21.00 0.0M
2022-08-15 21.90 21.90 21.40 21.40 0.0M
2022-08-12 21.50 21.90 21.45 21.90 0.0M
2022-08-11 22.00 22.00 21.50 21.60 0.0M
2022-08-10 22.20 22.45 20.90 22.00 0.0M
2022-08-09 22.10 22.50 22.10 22.50 0.0M
2022-08-08 22.30 22.50 22.10 22.10 0.0M
2022-08-05 22.00 22.40 21.85 22.30 0.0M
2022-08-04 21.60 22.10 21.60 22.00 0.0M
2022-08-03 21.20 21.65 21.05 21.60 0.0M
2022-08-02 20.90 21.15 20.70 21.00 0.0M
2022-08-01 20.70 20.85 20.50 20.80 0.0M
2022-07-29 20.40 20.65 20.40 20.50 0.0M
2022-07-28 19.50 20.50 19.30 20.50 0.0M
2022-07-27 20.30 20.35 19.98 20.15 0.0M
2022-07-26 19.90 20.20 19.88 20.10 0.0M
2022-07-25 19.60 19.92 19.54 19.54 0.0M
2022-07-22 19.70 19.80 19.60 19.70 0.0M
2022-07-21 19.46 19.70 19.40 19.70 0.0M
2022-07-20 19.66 19.66 19.34 19.46 0.0M
2022-07-19 19.70 19.82 19.58 19.60 0.0M
2022-07-18 19.76 19.76 19.52 19.70 0.0M
2022-07-15 19.36 19.66 19.26 19.42 0.0M
2022-07-14 19.80 19.82 19.40 19.50 0.0M
2022-07-13 20.10 20.10 19.70 19.80 0.0M
2022-07-12 20.05 20.10 19.74 19.76 0.0M
2022-07-11 19.68 20.15 19.48 19.82 0.0M
2022-07-08 19.30 19.62 19.30 19.52 0.0M
2022-07-07 18.38 19.60 18.38 19.50 0.0M
2022-07-06 18.00 18.40 18.00 18.40 0.0M
2022-07-05 17.80 18.22 17.70 18.00 0.0M
2022-07-04 17.70 17.96 17.70 17.82 0.0M
2022-07-01 17.14 17.80 17.14 17.74 0.0M
2022-06-30 17.12 17.40 17.00 17.40 0.0M
2022-06-29 17.60 17.60 16.64 17.20 0.0M
2022-06-28 17.82 17.92 17.54 17.68 0.0M
2022-06-27 18.60 18.60 17.46 17.82 0.0M
2022-06-24 18.46 18.62 18.24 18.36 0.0M
2022-06-23 18.40 18.68 18.26 18.26 0.0M
2022-06-22 18.70 18.70 18.40 18.40 0.0M
2022-06-21 18.52 18.72 18.52 18.60 0.0M
2022-06-20 18.20 18.68 18.20 18.46 0.0M
2022-06-17 18.20 18.58 18.20 18.36 0.0M
2022-06-16 18.42 18.50 18.32 18.32 0.0M
2022-06-15 18.50 18.50 18.22 18.32 0.0M
2022-06-14 18.50 18.80 18.24 18.24 0.0M
2022-06-13 19.30 19.44 18.46 18.64 0.0M
2022-06-10 19.52 19.64 19.30 19.30 0.0M
2022-06-09 19.68 19.86 19.50 19.52 0.0M
2022-06-08 19.58 19.66 19.50 19.60 0.0M
2022-06-07 19.56 19.58 19.30 19.58 0.0M
2022-06-06 19.46 19.48 19.30 19.30 0.0M
2022-06-03 19.50 19.58 19.24 19.58 0.0M
2022-06-02 19.26 19.50 19.24 19.40 0.0M
2022-06-01 19.60 19.60 19.22 19.24 0.0M
2022-05-31 20.00 20.00 19.24 19.40 0.0M
2022-05-30 19.60 19.92 19.24 19.92 0.0M
2022-05-27 20.40 20.40 19.14 19.32 0.0M
2022-05-26 19.06 19.46 19.06 19.14 0.0M
2022-05-25 19.50 19.50 19.00 19.44 0.0M
2022-05-24 19.50 19.64 19.14 19.50 0.0M
2022-05-23 20.40 20.40 19.62 19.64 0.0M
2022-05-20 20.00 20.00 19.44 19.46 0.0M
2022-05-19 20.00 20.00 19.76 19.96 0.0M
2022-05-18 19.70 20.00 19.70 20.00 0.0M
2022-05-17 19.36 19.82 19.36 19.70 0.0M
2022-05-16 19.76 19.76 19.34 19.34 0.0M
2022-05-13 18.98 19.82 18.98 19.82 0.0M
2022-05-12 19.04 19.14 18.56 18.82 0.0M
2022-05-11 19.56 19.78 19.02 19.02 0.0M
2022-05-10 20.00 20.00 19.34 19.34 0.0M
2022-05-09 20.60 20.60 19.40 19.40 0.0M
2022-05-06 20.25 20.90 20.00 20.15 0.0M
2022-05-05 21.05 21.20 20.30 20.40 0.0M
2022-05-04 20.70 20.95 20.50 20.85 0.0M
2022-05-03 21.00 21.30 20.50 20.50 0.0M
2022-05-02 21.15 21.30 20.80 20.85 0.0M
2022-04-29 21.05 21.50 21.00 21.45 0.0M
2022-04-28 21.30 21.50 20.90 21.00 0.0M
2022-04-27 21.20 21.50 21.00 21.35 0.0M
2022-04-26 20.85 21.50 20.85 21.10 0.1M
2022-04-25 20.45 21.20 20.35 21.20 0.0M
2022-04-22 21.15 21.20 20.50 20.50 0.0M
2022-04-21 20.85 21.85 20.85 21.15 0.0M
2022-04-20 20.80 21.25 20.65 20.80 0.0M
2022-04-19 20.65 20.85 20.45 20.80 0.0M
2022-04-14 20.75 20.85 20.55 20.75 0.0M
2022-04-13 20.15 21.35 20.15 20.60 0.0M
2022-04-12 20.40 20.65 20.05 20.20 0.0M
2022-04-11 21.00 21.00 20.50 20.50 0.0M
2022-04-08 21.00 21.10 21.00 21.00 0.0M
2022-04-07 21.35 21.55 21.00 21.00 0.0M
2022-04-06 21.20 21.25 20.60 21.20 0.0M
2022-04-05 20.55 21.50 20.55 21.35 0.0M
2022-04-04 20.50 20.75 19.94 20.45 0.0M
2022-04-01 20.90 20.90 20.35 20.60 0.0M
2022-03-31 21.15 21.15 20.35 20.85 0.0M
2022-03-30 21.10 21.10 20.75 20.90 0.0M
2022-03-29 20.60 21.20 20.40 20.90 0.0M
2022-03-28 20.75 20.85 20.20 20.25 0.0M
2022-03-25 20.55 20.75 20.25 20.60 0.0M
2022-03-24 21.00 21.00 20.15 20.15 0.0M
2022-03-23 20.35 20.85 20.20 20.85 0.0M
2022-03-22 21.35 21.35 20.50 20.50 0.0M
2022-03-21 21.70 21.70 21.00 21.00 0.0M
2022-03-18 21.50 21.70 20.85 21.50 0.0M
2022-03-17 20.80 21.45 20.80 21.30 0.0M
2022-03-16 20.45 21.15 20.40 20.75 0.0M
2022-03-15 20.65 20.65 20.10 20.45 0.0M
2022-03-14 20.40 20.95 20.10 20.65 0.0M
2022-03-11 19.52 20.30 19.52 20.10 0.0M
2022-03-10 19.68 19.80 19.38 19.44 0.0M
2022-03-09 19.16 19.66 18.88 19.48 0.0M
2022-03-08 18.00 19.48 18.00 18.80 0.0M
2022-03-07 19.14 19.30 17.40 18.16 0.0M
2022-03-04 20.00 20.00 19.22 19.42 0.0M
2022-03-03 20.40 20.80 20.00 20.15 0.0M
2022-03-02 20.00 20.60 19.74 20.05 0.0M
2022-03-01 21.20 21.20 20.00 20.00 0.0M
2022-02-28 19.50 21.05 19.50 20.80 0.0M
2022-02-25 20.00 20.40 19.86 20.00 0.0M
2022-02-24 19.84 20.35 19.48 20.00 0.0M
2022-02-23 20.10 20.60 20.00 20.20 0.0M
2022-02-22 19.14 20.00 19.04 20.00 0.0M
2022-02-21 20.00 20.20 19.18 19.50 0.0M
2022-02-18 20.00 20.30 19.92 20.00 0.0M
2022-02-17 21.00 21.00 19.92 19.92 0.0M
2022-02-16 21.00 21.10 20.60 20.90 0.0M
2022-02-15 19.60 20.80 19.60 20.75 0.0M
2022-02-14 20.20 20.20 19.54 19.82 0.0M
2022-02-11 20.50 20.55 20.10 20.40 0.0M
2022-02-10 20.80 20.80 20.30 20.65 0.0M
2022-02-09 20.20 20.75 20.00 20.70 0.0M
2022-02-08 20.00 20.15 19.74 20.05 0.0M
2022-02-07 19.82 20.10 19.64 19.72 0.0M
2022-02-04 20.55 20.80 19.80 19.90 0.0M
2022-02-03 21.40 21.40 20.60 20.60 0.0M
2022-02-02 21.00 21.40 20.95 21.25 0.0M
2022-02-01 20.25 21.00 20.25 20.85 0.0M
2022-01-31 20.60 20.90 20.30 20.30 0.0M
2022-01-28 20.30 20.70 20.20 20.60 0.0M
2022-01-27 20.40 20.75 20.20 20.50 0.0M
2022-01-26 20.35 21.15 20.35 20.60 0.0M
2022-01-25 20.00 21.20 19.88 20.50 0.0M
2022-01-24 21.55 21.55 19.68 19.86 0.0M
2022-01-21 21.45 21.45 20.60 21.30 0.0M
2022-01-20 21.10 21.60 21.10 21.10 0.0M
2022-01-19 21.65 21.65 21.15 21.20 0.0M
2022-01-18 21.35 21.60 20.90 21.60 0.0M
2022-01-17 21.00 21.50 20.80 21.35 0.0M
2022-01-14 21.15 21.60 20.65 21.05 0.0M
2022-01-13 21.80 21.95 21.15 21.50 0.0M
2022-01-12 22.20 22.20 21.75 21.80 0.0M
2022-01-11 21.50 22.45 21.50 22.00 0.0M
2022-01-10 22.20 22.25 21.50 21.60 0.0M
2022-01-07 22.05 22.70 22.05 22.30 0.0M
2022-01-06 22.95 22.95 21.90 22.05 0.0M
2022-01-05 23.55 23.60 22.90 22.95 0.0M
2022-01-04 23.50 24.00 23.35 23.70 0.0M
2022-01-03 24.05 24.10 22.75 23.05 0.0M