Lucibel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 5.000 | 5.150 | 4.521 | 5.150 | 5.150 | 105 |
| 2026-04-30 | 5.001 | 5.380 | 5.001 | 5.380 | 5.380 | 11 |
| 2026-04-29 | 5.000 | 5.390 | 5.000 | 5.380 | 5.380 | 14 |
| 2026-04-28 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 30 |
| 2026-04-27 | 4.901 | 5.390 | 4.901 | 5.390 | 5.390 | 43 |
| 2026-04-24 | 5.000 | 5.340 | 4.801 | 5.340 | 5.340 | 222 |
| 2026-04-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 126 |
| 2026-04-22 | 5.600 | 5.600 | 5.580 | 5.580 | 5.580 | 700 |
| 2026-04-21 | 5.600 | 5.600 | 5.580 | 5.580 | 5.580 | 700 |
| 2026-04-20 | 5.199 | 5.199 | 5.198 | 5.198 | 5.198 | 103 |
| 2026-04-17 | 4.801 | 4.810 | 4.800 | 4.800 | 4.800 | 471 |
| 2026-04-16 | 5.001 | 5.180 | 5.001 | 5.180 | 5.180 | 87 |
| 2026-04-15 | 5.450 | 5.450 | 5.000 | 5.000 | 5.000 | 384 |
| 2026-04-14 | 5.020 | 5.479 | 4.801 | 5.001 | 5.001 | 579 |
| 2026-04-13 | 5.000 | 5.389 | 4.500 | 5.389 | 5.389 | 364 |
| 2026-04-10 | 5.000 | 5.389 | 4.500 | 5.389 | 5.389 | 364 |
| 2026-04-09 | 5.000 | 5.499 | 4.800 | 5.000 | 5.000 | 62 |
| 2026-04-08 | 5.001 | 5.499 | 5.000 | 5.000 | 5.000 | 222 |
| 2026-04-07 | 5.160 | 5.160 | 5.001 | 5.001 | 5.001 | 151 |
| 2026-04-02 | 5.300 | 5.400 | 5.100 | 5.150 | 5.150 | 184 |
| 2026-04-01 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 58 |
| 2026-03-31 | 6.379 | 6.379 | 5.860 | 5.860 | 5.860 | 11 |
| 2026-03-30 | 6.449 | 6.449 | 5.850 | 6.380 | 6.380 | 341 |
| 2026-03-27 | 5.851 | 5.901 | 5.851 | 5.901 | 5.901 | 233 |
| 2026-03-26 | 6.250 | 6.470 | 5.720 | 6.470 | 6.470 | 166 |
| 2026-03-25 | 6.250 | 6.470 | 5.720 | 6.470 | 6.470 | 166 |
| 2026-03-24 | 6.250 | 6.470 | 5.720 | 6.470 | 6.470 | 166 |
| 2026-03-23 | 6.250 | 6.470 | 5.720 | 6.470 | 6.470 | 166 |
| 2026-03-20 | 5.940 | 6.479 | 5.840 | 6.479 | 6.479 | 150 |
| 2026-03-19 | 6.060 | 6.490 | 5.720 | 5.801 | 5.801 | 434 |
| 2026-03-18 | 6.200 | 6.599 | 6.120 | 6.120 | 6.120 | 73 |
| 2026-03-17 | 5.900 | 6.200 | 5.900 | 6.200 | 6.200 | 371 |
| 2026-03-16 | 5.760 | 6.039 | 5.500 | 5.900 | 5.900 | 947 |
| 2026-03-13 | 6.040 | 6.040 | 5.760 | 5.760 | 5.760 | 528 |
| 2026-03-12 | 5.720 | 5.720 | 5.500 | 5.500 | 5.500 | 313 |
| 2026-03-11 | 5.719 | 5.719 | 5.700 | 5.700 | 5.700 | 336 |
| 2026-03-10 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 23 |
| 2026-03-09 | 5.000 | 5.500 | 5.000 | 5.500 | 5.500 | 246 |
| 2026-03-06 | 5.000 | 5.001 | 5.000 | 5.000 | 5.000 | 597 |
| 2026-03-05 | 6.000 | 6.000 | 5.500 | 5.500 | 5.500 | 2,272 |
| 2026-03-04 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-03-03 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-03-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-02-27 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-02-26 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 91 |
| 2026-02-25 | 6.699 | 6.699 | 6.699 | 6.699 | 6.699 | 279 |
| 2026-02-24 | 6.699 | 6.699 | 6.699 | 6.699 | 6.699 | 279 |
| 2026-02-23 | 6.699 | 6.699 | 6.699 | 6.699 | 6.699 | 279 |
| 2026-02-20 | 6.699 | 6.699 | 6.699 | 6.699 | 6.699 | 279 |
| 2026-02-19 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 207 |
| 2026-02-18 | 7.780 | 7.780 | 7.350 | 7.350 | 7.350 | 2,057 |
| 2026-02-17 | 7.090 | 7.799 | 7.090 | 7.780 | 7.780 | 2,599 |
| 2026-02-16 | 4.720 | 6.450 | 4.720 | 6.450 | 6.450 | 2,924 |
| 2026-02-13 | 4.460 | 4.500 | 4.460 | 4.500 | 4.500 | 750 |
| 2026-02-12 | 3.950 | 4.100 | 3.790 | 4.100 | 4.100 | 1,044 |
| 2026-02-11 | 3.880 | 3.880 | 3.501 | 3.790 | 3.790 | 565 |
| 2026-02-10 | 3.719 | 3.720 | 3.450 | 3.450 | 3.450 | 1,218 |
| 2026-02-09 | 3.480 | 3.738 | 3.000 | 3.100 | 3.100 | 421 |
| 2026-02-06 | 2.830 | 2.880 | 2.830 | 2.880 | 2.880 | 248 |
| 2026-02-05 | 3.800 | 3.800 | 3.101 | 3.101 | 3.101 | 2,146 |
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.