Lucibel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.501 | 3.750 | 3.501 | 3.750 | 3.750 | 351 |
| 2026-02-03 | 3.300 | 3.500 | 3.300 | 3.500 | 3.500 | 389 |
| 2026-02-02 | 2.700 | 3.200 | 2.700 | 3.200 | 3.200 | 817 |
| 2026-01-30 | 2.490 | 2.500 | 2.450 | 2.500 | 2.500 | 969 |
| 2026-01-29 | 2.100 | 2.390 | 2.000 | 2.061 | 2.061 | 471 |
| 2026-01-28 | 2.310 | 2.310 | 2.001 | 2.001 | 2.001 | 1,240 |
| 2026-01-27 | 2.500 | 2.690 | 2.301 | 2.301 | 2.301 | 1,002 |
| 2026-01-26 | 3.000 | 3.000 | 2.500 | 2.553 | 2.553 | 1,129 |
| 2026-01-23 | 3.910 | 3.910 | 3.500 | 3.500 | 3.500 | 319 |
| 2026-01-22 | 3.910 | 3.910 | 3.650 | 3.910 | 3.910 | 545 |
| 2026-01-21 | 3.990 | 3.990 | 3.900 | 3.900 | 3.900 | 2,051 |
| 2026-01-20 | 3.660 | 3.660 | 3.650 | 3.650 | 3.650 | 722 |
| 2026-01-19 | 4.050 | 4.060 | 3.660 | 3.660 | 3.660 | 1,576 |
| 2026-01-16 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 1,993 |
| 2026-01-15 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 1,993 |
| 2026-01-14 | 10.384 | 10.384 | 6.500 | 6.500 | 6.500 | 4,785 |
| 2026-01-13 | 10.110 | 10.930 | 10.110 | 10.650 | 10.650 | 131 |
| 2026-01-12 | 9.200 | 9.600 | 9.200 | 9.200 | 9.200 | 382 |
| 2026-01-09 | 9.600 | 9.600 | 9.120 | 9.160 | 9.160 | 468 |
| 2026-01-08 | 12.000 | 13.370 | 12.000 | 13.370 | 13.370 | 71 |
| 2026-01-07 | 12.000 | 13.370 | 12.000 | 13.370 | 13.370 | 71 |
| 2026-01-06 | 12.000 | 13.370 | 12.000 | 13.370 | 13.370 | 71 |
| 2026-01-05 | 12.000 | 13.370 | 12.000 | 13.370 | 13.370 | 71 |
| 2026-01-02 | 12.000 | 13.370 | 12.000 | 13.370 | 13.370 | 71 |
| 2025-12-31 | 11.800 | 12.000 | 11.700 | 12.000 | 12.000 | 148 |
| 2025-12-30 | 10.200 | 11.960 | 10.200 | 11.960 | 11.960 | 86 |
| 2025-12-29 | 11.000 | 11.980 | 10.200 | 10.200 | 10.200 | 493 |
| 2025-12-24 | 11.000 | 11.700 | 10.000 | 11.000 | 11.000 | 1,003 |
| 2025-12-23 | 11.260 | 12.000 | 10.500 | 10.762 | 10.762 | 378 |
| 2025-12-22 | 12.500 | 13.000 | 11.260 | 12.000 | 12.000 | 494 |
| 2025-12-19 | 12.870 | 13.880 | 10.890 | 12.500 | 12.500 | 155 |
| 2025-12-18 | 12.800 | 12.870 | 12.590 | 12.870 | 12.870 | 396 |
| 2025-12-17 | 0.086 | 0.090 | 0.070 | 0.086 | 12.870 | 2,350 |
| 2025-12-16 | 0.102 | 0.109 | 0.096 | 0.096 | 14.400 | 544 |
| 2025-12-15 | 0.103 | 0.103 | 0.096 | 0.102 | 15.300 | 399 |
| 2025-12-12 | 0.102 | 0.102 | 0.096 | 0.101 | 15.150 | 163 |
| 2025-12-11 | 0.103 | 0.103 | 0.093 | 0.102 | 15.225 | 325 |
| 2025-12-10 | 0.103 | 0.107 | 0.102 | 0.103 | 15.450 | 460 |
| 2025-12-09 | 0.100 | 0.100 | 0.096 | 0.096 | 14.460 | 68 |
| 2025-12-08 | 0.095 | 0.100 | 0.095 | 0.100 | 15.000 | 43 |
| 2025-12-05 | 0.098 | 0.103 | 0.094 | 0.098 | 14.700 | 311 |
| 2025-12-04 | 0.099 | 0.099 | 0.093 | 0.098 | 14.640 | 191 |
| 2025-12-03 | 0.095 | 0.096 | 0.092 | 0.096 | 14.340 | 115 |
| 2025-12-02 | 0.092 | 0.108 | 0.092 | 0.093 | 13.950 | 2,107 |
| 2025-12-01 | 0.090 | 0.090 | 0.087 | 0.090 | 13.470 | 17 |
| 2025-11-28 | 0.087 | 0.090 | 0.087 | 0.087 | 13.050 | 38 |
| 2025-11-27 | 0.092 | 0.092 | 0.090 | 0.090 | 13.500 | 53 |
| 2025-11-26 | 0.090 | 0.092 | 0.090 | 0.090 | 13.500 | 420 |
| 2025-11-25 | 0.086 | 0.090 | 0.086 | 0.090 | 13.440 | 267 |
| 2025-11-24 | 0.089 | 0.089 | 0.086 | 0.086 | 12.930 | 49 |
| 2025-11-21 | 0.087 | 0.090 | 0.085 | 0.090 | 13.440 | 361 |
| 2025-11-20 | 0.086 | 0.089 | 0.085 | 0.085 | 12.780 | 114 |
| 2025-11-19 | 0.090 | 0.090 | 0.086 | 0.086 | 12.870 | 213 |
| 2025-11-18 | 0.088 | 0.090 | 0.086 | 0.089 | 13.410 | 144 |
| 2025-11-17 | 0.090 | 0.090 | 0.085 | 0.090 | 13.470 | 247 |
| 2025-11-14 | 0.088 | 0.090 | 0.087 | 0.090 | 13.470 | 61 |
| 2025-11-13 | 0.088 | 0.089 | 0.085 | 0.085 | 12.690 | 138 |
| 2025-11-12 | 0.084 | 0.089 | 0.084 | 0.089 | 13.320 | 327 |
| 2025-11-11 | 0.084 | 0.089 | 0.084 | 0.089 | 13.320 | 7 |
| 2025-11-10 | 0.084 | 0.089 | 0.084 | 0.089 | 13.320 | 66 |
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.