Lucibel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.680 | 4.000 | 3.510 | 4.000 | 4.000 | 0 |
| 2026-07-24 | 3.680 | 4.000 | 3.510 | 4.000 | 4.000 | 0 |
| 2026-07-23 | 3.680 | 4.000 | 3.510 | 4.000 | 4.000 | 126 |
| 2026-07-22 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 19 |
| 2026-07-21 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 21 |
| 2026-07-20 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 61 |
| 2026-07-17 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 61 |
| 2026-07-16 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 20 |
| 2026-07-15 | 3.790 | 3.790 | 3.780 | 3.780 | 3.780 | 9 |
| 2026-07-14 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 40 |
| 2026-07-13 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 26 |
| 2026-07-10 | 4.000 | 4.200 | 3.780 | 3.780 | 3.780 | 632 |
| 2026-07-09 | 3.780 | 4.000 | 3.780 | 4.000 | 4.000 | 71 |
| 2026-07-08 | 3.780 | 4.000 | 3.780 | 4.000 | 4.000 | 161 |
| 2026-07-07 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 35 |
| 2026-07-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 11 |
| 2026-07-03 | 4.000 | 4.050 | 4.000 | 4.000 | 4.000 | 41 |
| 2026-07-02 | 4.000 | 4.050 | 4.000 | 4.000 | 4.000 | 41 |
| 2026-07-01 | 3.770 | 4.100 | 3.500 | 4.100 | 4.100 | 69 |
| 2026-06-30 | 4.400 | 4.400 | 4.100 | 4.100 | 4.100 | 494 |
| 2026-06-29 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1 |
| 2026-06-26 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 200 |
| 2026-06-25 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 200 |
| 2026-06-24 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 200 |
| 2026-06-23 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 200 |
| 2026-06-22 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 200 |
| 2026-06-19 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 200 |
| 2026-06-18 | 4.900 | 4.900 | 4.888 | 4.888 | 4.888 | 0 |
| 2026-06-17 | 4.900 | 4.900 | 4.888 | 4.888 | 4.888 | 0 |
| 2026-06-16 | 4.900 | 4.900 | 4.888 | 4.888 | 4.888 | 0 |
| 2026-06-15 | 4.900 | 4.900 | 4.888 | 4.888 | 4.888 | 0 |
| 2026-06-12 | 4.900 | 4.900 | 4.888 | 4.888 | 4.888 | 0 |
| 2026-06-11 | 4.900 | 4.900 | 4.888 | 4.888 | 4.888 | 50 |
| 2026-06-10 | 4.900 | 4.900 | 4.888 | 4.888 | 4.888 | 50 |
| 2026-06-09 | 4.601 | 4.900 | 4.150 | 4.500 | 4.500 | 364 |
| 2026-06-08 | 4.590 | 4.950 | 4.590 | 4.950 | 4.950 | 0 |
| 2026-06-05 | 4.590 | 4.950 | 4.590 | 4.950 | 4.950 | 0 |
| 2026-06-04 | 4.590 | 4.950 | 4.590 | 4.950 | 4.950 | 248 |
| 2026-06-03 | 4.590 | 4.950 | 4.590 | 4.950 | 4.950 | 0 |
| 2026-06-02 | 4.590 | 4.950 | 4.590 | 4.950 | 4.950 | 248 |
| 2026-06-01 | 4.200 | 4.280 | 4.200 | 4.280 | 4.280 | 105 |
| 2026-05-29 | 3.821 | 3.821 | 3.821 | 3.821 | 3.821 | 6 |
| 2026-05-28 | 3.821 | 3.821 | 3.821 | 3.821 | 3.821 | 6 |
| 2026-05-27 | 3.881 | 3.881 | 3.801 | 3.811 | 3.811 | 142 |
| 2026-05-26 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 23 |
| 2026-05-25 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 23 |
| 2026-05-22 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 186 |
| 2026-05-21 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 50 |
| 2026-05-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 50 |
| 2026-05-19 | 4.950 | 4.950 | 4.850 | 4.850 | 4.850 | 386 |
| 2026-05-18 | 4.950 | 4.950 | 4.850 | 4.850 | 4.850 | 386 |
| 2026-05-15 | 4.950 | 4.950 | 4.850 | 4.850 | 4.850 | 116 |
| 2026-05-14 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 574 |
| 2026-05-13 | 4.533 | 4.533 | 4.533 | 4.533 | 4.533 | 1 |
| 2026-05-12 | 4.533 | 4.533 | 4.533 | 4.533 | 4.533 | 1 |
| 2026-05-11 | 4.532 | 4.532 | 4.532 | 4.532 | 4.532 | 66 |
| 2026-05-08 | 4.542 | 4.542 | 4.532 | 4.533 | 4.533 | 216 |
| 2026-05-07 | 4.532 | 4.532 | 4.532 | 4.532 | 4.532 | 115 |
| 2026-05-06 | 4.532 | 4.532 | 4.532 | 4.532 | 4.532 | 115 |
| 2026-05-05 | 4.700 | 4.703 | 4.700 | 4.703 | 4.703 | 111 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.