Lucibel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2026-10-16 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 57 |
| 2026-10-15 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2026-10-14 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 57 |
| 2026-10-13 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 57 |
| 2026-10-12 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 57 |
| 2026-10-09 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 57 |
| 2026-10-08 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2026-10-07 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2026-10-06 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2026-10-05 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2026-10-02 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 3 |
| 2026-10-01 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 4 |
| 2026-09-30 | 3.636 | 3.636 | 3.636 | 3.636 | 3.636 | 1 |
| 2026-09-29 | 3.636 | 3.636 | 3.636 | 3.636 | 3.636 | 1 |
| 2026-09-28 | 3.636 | 3.636 | 3.636 | 3.636 | 3.636 | 14 |
| 2026-09-25 | 3.611 | 3.611 | 3.611 | 3.611 | 3.611 | 40 |
| 2026-09-24 | 3.611 | 3.611 | 3.611 | 3.611 | 3.611 | 40 |
| 2026-09-23 | 3.700 | 4.000 | 3.610 | 4.000 | 4.000 | 309 |
| 2026-09-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 93 |
| 2026-09-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 9 |
| 2026-09-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 8 |
| 2026-09-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 56 |
| 2026-09-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 15 |
| 2026-09-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 15 |
| 2026-09-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 15 |
| 2026-09-11 | 3.701 | 3.701 | 3.700 | 3.700 | 3.700 | 41 |
| 2026-09-10 | 3.701 | 3.701 | 3.701 | 3.701 | 3.701 | 22 |
| 2026-09-09 | 3.691 | 3.691 | 3.691 | 3.691 | 3.691 | 0 |
| 2026-09-08 | 3.691 | 3.691 | 3.691 | 3.691 | 3.691 | 38 |
| 2026-09-07 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 57 |
| 2026-09-04 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 324 |
| 2026-09-03 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 324 |
| 2026-09-02 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 4 |
| 2026-09-01 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-08-31 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 100 |
| 2026-08-28 | 4.150 | 4.150 | 4.100 | 4.100 | 4.100 | 61 |
| 2026-08-27 | 4.150 | 4.150 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-08-26 | 4.150 | 4.150 | 4.100 | 4.100 | 4.100 | 61 |
| 2026-08-25 | 3.740 | 4.000 | 3.740 | 4.000 | 4.000 | 2 |
| 2026-08-24 | 4.401 | 4.401 | 4.050 | 4.150 | 4.150 | 1,073 |
| 2026-08-21 | 4.120 | 4.400 | 4.120 | 4.380 | 4.380 | 1,178 |
| 2026-08-20 | 4.000 | 4.000 | 3.610 | 4.000 | 4.000 | 6 |
| 2026-08-19 | 4.100 | 4.420 | 4.000 | 4.000 | 4.000 | 2,030 |
| 2026-08-18 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 400 |
| 2026-08-17 | 3.001 | 3.001 | 3.001 | 3.001 | 3.001 | 0 |
| 2026-08-14 | 3.001 | 3.001 | 3.001 | 3.001 | 3.001 | 14 |
| 2026-08-13 | 3.001 | 3.001 | 3.001 | 3.001 | 3.001 | 14 |
| 2026-08-12 | 3.001 | 3.001 | 3.001 | 3.001 | 3.001 | 14 |
| 2026-08-11 | 3.001 | 3.001 | 3.001 | 3.001 | 3.001 | 14 |
| 2026-08-10 | 3.270 | 3.280 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-08-07 | 3.270 | 3.280 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-08-06 | 3.270 | 3.280 | 3.000 | 3.000 | 3.000 | 116 |
| 2026-08-05 | 3.270 | 3.280 | 3.000 | 3.000 | 3.000 | 116 |
| 2026-08-04 | 3.540 | 3.540 | 3.260 | 3.260 | 3.260 | 121 |
| 2026-08-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 150 |
| 2026-07-31 | 3.680 | 4.000 | 3.510 | 4.000 | 4.000 | 0 |
| 2026-07-30 | 3.680 | 4.000 | 3.510 | 4.000 | 4.000 | 0 |
| 2026-07-29 | 3.680 | 4.000 | 3.510 | 4.000 | 4.000 | 0 |
| 2026-07-28 | 3.680 | 4.000 | 3.510 | 4.000 | 4.000 | 0 |
Page 1 of 22 · 1,269 trading daysOlder →
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.