Lumibird (LBIRD)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.65 | -5.70175438596 | 11.4 | 11.7 | 10.7 | 2784 | 11.28008548 | DE |
| 4 | 0.3 | 2.87081339713 | 10.45 | 11.75 | 10.2 | 15024 | 11.23647093 | DE |
| 12 | -1.65 | -13.3064516129 | 12.4 | 13.65 | 10.2 | 9335 | 11.69942872 | DE |
| 26 | -0.25 | -2.27272727273 | 11 | 15.48 | 10.2 | 10095 | 12.54543582 | DE |
| 52 | -2.81 | -20.7227138643 | 13.56 | 15.6 | 10.2 | 8257 | 12.73685112 | DE |
| 156 | -5.35 | -33.2298136646 | 16.1 | 24.35 | 10.2 | 7769 | 16.63766527 | DE |
| 260 | -4.29 | -28.5239361702 | 15.04 | 24.35 | 5.4 | 11408 | 14.2833223 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 11.25 | 0 | 0.00 | 11.25 | 11.25 | 11.25 | 0 |
| 1721320200 | 11.25 | -0.05 | -0.44 | 11.3 | 11.3 | 11.15 | 4055 |
| 1721233800 | 11.3 | -0.1 | -0.88 | 11.45 | 11.55 | 11.3 | 1474 |
| 1721147400 | 11.4 | -0.1 | -0.87 | 11.5 | 11.7 | 11.4 | 1511 |
| 1721061000 | 11.5 | 0.1 | 0.88 | 11.4 | 11.5 | 11.4 | 3678 |
| 1720801800 | 11.4 | -0.2 | -1.72 | 11.55 | 11.55 | 11.25 | 3404 |
| 1720715400 | 11.6 | 0.1 | 0.87 | 11.5 | 11.6 | 11.5 | 232 |
| 1720629000 | 11.5 | 0 | 0.00 | 11.55 | 11.7 | 11.5 | 2528 |
| 1720542600 | 11.5 | -0.05 | -0.43 | 11.7 | 11.75 | 11.5 | 2492 |
| 1720456200 | 11.55 | -0.05 | -0.43 | 11.5 | 11.75 | 11.5 | 2420 |
| 1720197000 | 11.6 | 0.3 | 2.65 | 11.55 | 11.6 | 11.35 | 2166 |
| 1720110600 | 11.3 | 0 | 0.00 | 11.5 | 11.5 | 11.3 | 223714 |
| 1720024200 | 11.3 | 0.05 | 0.44 | 11.05 | 11.3 | 11.05 | 3234 |
| 1719937800 | 11.25 | 0 | 0.00 | 11.25 | 11.3 | 11.05 | 5325 |
| 1719851400 | 11.25 | 0.6 | 5.63 | 10.8 | 11.25 | 10.8 | 6002 |
| 1719592200 | 10.65 | -0.15 | -1.39 | 10.7 | 11 | 10.6 | 8509 |
| 1719505800 | 10.8 | 0 | 0.00 | 10.5 | 10.85 | 10.45 | 4896 |
| 1719419400 | 10.8 | 0 | 0.00 | 10.55 | 10.8 | 10.2 | 10268 |
| 1719333000 | 10.8 | 0.3 | 2.86 | 10.65 | 10.8 | 10.5 | 4307 |
| 1719246600 | 10.5 | 0.1 | 0.96 | 10.45 | 10.5 | 10.3 | 7060 |
| 1718987400 | 10.4 | -0.4 | -3.70 | 10.85 | 10.85 | 10.2 | 10646 |
| 1718901000 | 10.8 | 0.1 | 0.93 | 10.75 | 10.9 | 10.7 | 4213 |
| 1718814600 | 10.7 | -0.15 | -1.38 | 10.9 | 10.9 | 10.6 | 7902 |
| 1718728200 | 10.85 | 0.2 | 1.88 | 10.8 | 10.9 | 10.3 | 10860 |
| 1718641800 | 10.65 | -0.05 | -0.47 | 10.5 | 10.8 | 10.4 | 9595 |
| 1718382600 | 10.7 | -0.3 | -2.73 | 10.85 | 10.85 | 10.5 | 15126 |
| 1718296200 | 11 | -0.9 | -7.56 | 11.8 | 11.8 | 11 | 25036 |
| 1718209800 | 11.9 | -0.05 | -0.42 | 11.85 | 12.1 | 11.8 | 3536 |
| 1718123400 | 11.95 | -0.6 | -4.78 | 12.3 | 12.3 | 11.95 | 10559 |
| 1718037000 | 12.55 | 0 | 0.00 | 12.55 | 12.55 | 12.55 | 0 |
| 1717777800 | 12.55 | -0.05 | -0.40 | 12.5 | 12.75 | 12.35 | 3042 |
| 1717691400 | 12.6 | -0.2 | -1.56 | 12.9 | 12.9 | 12.5 | 2453 |
| 1717605000 | 12.8 | -0.05 | -0.39 | 12.85 | 12.85 | 12.7 | 3152 |
| 1717518600 | 12.85 | 0 | 0.00 | 12.85 | 12.9 | 12.85 | 1223 |
| 1717432200 | 12.85 | 0 | 0.00 | 12.85 | 13 | 12.85 | 7831 |
| 1717173000 | 12.85 | 0 | 0.00 | 12.85 | 13 | 12.8 | 1674 |
| 1717086600 | 12.85 | -0.15 | -1.15 | 12.95 | 13 | 12.85 | 7033 |
| 1717000200 | 13 | -0.1 | -0.76 | 13.3 | 13.3 | 12.8 | 2998 |
| 1716913800 | 13.1 | -0.35 | -2.60 | 13.35 | 13.35 | 13 | 3549 |
| 1716827400 | 13.45 | -0.05 | -0.37 | 13.4 | 13.45 | 12.9 | 19810 |
| 1716568200 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.25 | 1392 |
| 1716481800 | 13.5 | 0.3 | 2.27 | 13.3 | 13.65 | 13 | 32275 |
| 1716395400 | 13.2 | 0.3 | 2.33 | 13.1 | 13.2 | 12.75 | 9801 |
| 1716309000 | 12.9 | 0.1 | 0.78 | 12.9 | 13.1 | 12.75 | 3888 |
| 1716222600 | 12.8 | -0.35 | -2.66 | 13 | 13.1 | 12.75 | 3514 |
| 1715963400 | 13.15 | 0.1 | 0.77 | 13.15 | 13.15 | 12.95 | 8625 |
| 1715877000 | 13.05 | -0.05 | -0.38 | 13 | 13.2 | 12.75 | 3670 |
| 1715790600 | 13.1 | -0.2 | -1.50 | 13.3 | 13.3 | 13 | 2203 |
| 1715704200 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1715617800 | 13.3 | 0 | 0.00 | 13.05 | 13.3 | 13.05 | 2025 |
| 1715358600 | 13.3 | 0.15 | 1.14 | 13.15 | 13.3 | 13 | 712 |
| 1715272200 | 13.15 | -0.1 | -0.75 | 13.2 | 13.2 | 12.7 | 4437 |
| 1715185800 | 13.25 | 0.1 | 0.76 | 13.5 | 13.5 | 13.2 | 2646 |
| 1715099400 | 13.15 | 0.25 | 1.94 | 12.9 | 13.15 | 12.9 | 803 |
| 1715013000 | 12.9 | 0.1 | 0.78 | 12.9 | 12.9 | 12.7 | 3406 |
| 1714753800 | 12.8 | 0.2 | 1.59 | 12.6 | 12.8 | 12.5 | 3336 |
| 1714667400 | 12.6 | 0.15 | 1.20 | 12.5 | 12.6 | 12.35 | 2974 |
| 1714494600 | 12.45 | 0.1 | 0.81 | 12.5 | 12.5 | 12.3 | 2598 |
| 1714408200 | 12.35 | -0.05 | -0.40 | 12.4 | 12.5 | 12.25 | 5434 |
| 1714149000 | 12.4 | -0.2 | -1.59 | 12.6 | 12.6 | 12.2 | 11360 |
| 1714062600 | 12.6 | -0.4 | -3.08 | 12.8 | 12.8 | 12.5 | 6720 |
| 1713976200 | 13 | -0.15 | -1.14 | 13.2 | 13.2 | 12.6 | 11445 |
| 1713889800 | 13.15 | -0.85 | -6.07 | 14.25 | 14.25 | 13.1 | 24164 |
| 1713803400 | 14 | 0 | 0.00 | 13.8 | 14.4 | 13.8 | 4665 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
