Euronext Paris · LBIRD · stock

Lumibird SA (LBIRD) stock price history

Every Euronext Paris trading session of Lumibird SA from Apr 12, 2000 to Nov 13, 2026: 6,827 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get LBIRD data, free keyYear by year table

LBIRD adjusted close, 2000 to 2026

LBIRDLumibird SA
€24.75+27.6% over one year
20052010201520202025
€28.50
All time high, 2026
€28.70
52 week high, €18.45 low
6,827
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

LBIRD key facts

  • Lumibird SA (LBIRD) closed at €24.75 on Nov 13, 2026 on Euronext Paris.
  • LBIRD's all time high close is €28.50, set on Aug 12, 2026; its all time low close is €1.06 on Dec 16, 2013.
  • LBIRD's 52 week range is €18.45 to €28.70.
  • LBIRD returned +27.6% over the year to Nov 13, 2026 and +24.8% over five years.
  • Over ten years LBIRD returned +673%, +22.7% a year compounded.
  • LBIRD's deepest drawdown was -95.7% from Apr 7, 2006 to Dec 16, 2013.
  • DataCedar holds 6,827 daily sessions of LBIRD history from Apr 12, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

LBIRD price chart, 2000 to 2026

LBIRD adjusted close, Apr 12, 2000 to Nov 13, 2026€1.15€3.34€9.68€28.10200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

LBIRD returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+10.2%
3 months-13.0%
6 months+8.4%
Year to date+20.9%
1 year+27.6%
3 years+90.5%
5 years+24.8%
10 years+672.9%
Since Apr 12, 2000+376.8%
Compound annual growth, 26.6 years+6.1%

LBIRD records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
€28.50 on Aug 12, 2026
All time low close
€1.06 on Dec 16, 2013
52 week high
€28.70 on Aug 12, 2026
52 week low
€18.45 on Dec 1, 2025
Deepest drawdown
-95.7% from Apr 7, 2006 to Dec 16, 2013, recovered Apr 21, 2026
Best single session
+200.7% on Feb 20, 2014
Worst single session
-22.7% on Jan 19, 2015
Volatility, 1 year annualised
40.7%
Sessions closing higher, 1 year
45%
Growth of 1 since 2000
4.8×
Best calendar year
2014, +189%
Worst calendar year
2008, -80%

LBIRD price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Apr 12, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026€20.77€28.70€19.19€24.75+18.6%7.5M219
2025€9.25€23.03€7.28€20.87+126.5%7.3M255
2024€11.99€15.24€6.67€9.21-23.2%2.6M256
2023€16.34€18.92€10.71€11.99-26.4%1.4M255
2022€23.67€23.72€13.90€16.30-31.1%2.1M257
2021€14.00€23.97€13.39€23.67+71.3%3.1M258
2020€14.96€15.35€5.31€13.82-7.6%4.9M257
2019€10.98€18.29€10.49€14.96+38.2%5.4M256
2018€7.05€17.59€6.66€10.83+56.8%6.5M255
2017€3.16€7.73€2.89€6.90+117.6%9.9M255
2016€2.78€4.08€2.41€3.17+11.3%9.3M257
2015€3.18€4.72€2.35€2.85-9.6%22.1M255
2014€1.09€5.51€1.09€3.15+189.3%40M256
2013€1.30€1.66€1.01€1.09-18.2%5.8M255
2012€2.71€3.15€1.16€1.33-48.8%2.8M254
2011€3.85€6.28€1.70€2.60-31.4%2.5M257
2010€2.56€4.08€2.14€3.79+51.2%1.1M256
2009€2.51€3.91€2.01€2.510.0%1.3M256
2008€12.51€12.66€2.22€2.51-79.9%1M256
2007€21.70€22.86€11.24€12.51-42.3%601.4K254
2006€16.17€24.84€14.89€21.69+35.2%772.8K255
2005€10.64€17.78€10.55€16.04+52.6%879.8K260
2004€5.70€10.78€5.70€10.51+84.3%682.2K262
2003€2.72€5.96€2.55€5.70+110.0%671.6K261
2002€3.49€3.98€2.64€2.71-22.2%381K261
2001€3.91€4.25€2.54€3.49-10.9%354.2K261
2000€5.28€5.70€3.15€3.91n/a294.5K188

LBIRD monthly closes, last 12 months

MonthMonth end closeChange
November 2026€24.75+2.9%
October 2026€24.05+1.9%
September 2026€23.60-5.0%
August 2026€24.85-5.9%
July 2026€26.40+2.9%
June 2026€25.65-4.3%
May 2026€26.80+26.6%
April 2026€21.16+4.4%
March 2026€20.28-8.4%
February 2026€22.15-4.7%
January 2026€23.23+11.3%
December 2025€20.87+9.3%

About the LBIRD data

Daily bars. 6,827 sessions from Apr 12, 2000 to Nov 13, 2026, one row per Euronext Paris trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Euronext Paris trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 12, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/euronext-paris%3ALBIRD/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Euronext Paris

  • KER Kering SA
  • KOF Kaufman & Broad S.A.
  • LACR LACROIX Group SA
  • LAT Latécoère S.A.
  • LI Klépierre SA
  • LIN Linedata Services S.A.
  • LNA LNA Santé SA
  • LOCAL Solocal Group S.A.

Common questions

LBIRD share price history

Start with any symbol.

Start free