LACROIX Group SA (EPA:LACR)
France · Delayed Price · Currency is EUR 7.92
-0.26 (-3.18%)
Sep 4, 2025, 3:12 PM CET
LACROIX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8.30 | 8.30 | 8.06 | 8.18 | 8.18 | -1.45% | 1,195 |
| Sep 2, 2025 | 8.40 | 8.40 | 8.10 | 8.30 | 8.30 | -1.19% | 340 |
| Sep 1, 2025 | 8.40 | 8.40 | 8.10 | 8.40 | 8.40 | 1.20% | 1,549 |
| Aug 29, 2025 | 8.40 | 8.40 | 8.02 | 8.30 | 8.30 | -1.19% | 2,123 |
| Aug 28, 2025 | 8.52 | 8.52 | 8.22 | 8.40 | 8.40 | -0.24% | 338 |
| Aug 27, 2025 | 8.40 | 8.42 | 8.28 | 8.42 | 8.42 | 0.48% | 267 |
| Aug 26, 2025 | 8.40 | 8.40 | 8.06 | 8.38 | 8.38 | -0.95% | 3,733 |
| Aug 25, 2025 | 8.76 | 8.78 | 8.46 | 8.46 | 8.46 | -2.31% | 2,063 |
| Aug 22, 2025 | 8.70 | 8.70 | 8.60 | 8.66 | 8.66 | -0.46% | 414 |
| Aug 21, 2025 | 8.68 | 8.72 | 8.42 | 8.70 | 8.70 | 0.23% | 1,947 |
| Aug 20, 2025 | 8.60 | 8.70 | 8.50 | 8.68 | 8.68 | 0.93% | 2,764 |
| Aug 19, 2025 | 8.64 | 8.64 | 8.40 | 8.60 | 8.60 | 2.38% | 1,717 |
| Aug 18, 2025 | 8.68 | 8.68 | 8.30 | 8.40 | 8.40 | -3.23% | 1,086 |
| Aug 15, 2025 | 8.58 | 8.68 | 8.40 | 8.68 | 8.68 | 0.70% | 889 |
| Aug 14, 2025 | 8.50 | 8.62 | 8.40 | 8.62 | 8.62 | -0.46% | 867 |
| Aug 13, 2025 | 8.60 | 8.68 | 8.50 | 8.66 | 8.66 | 0.70% | 902 |
| Aug 12, 2025 | 8.70 | 8.70 | 8.50 | 8.60 | 8.60 | - | 408 |
| Aug 11, 2025 | 8.50 | 8.70 | 8.42 | 8.60 | 8.60 | 2.87% | 2,571 |
| Aug 8, 2025 | 8.16 | 8.36 | 8.02 | 8.36 | 8.36 | 0.24% | 513 |
| Aug 7, 2025 | 8.34 | 8.34 | 8.14 | 8.34 | 8.34 | -1.88% | 451 |
| Aug 6, 2025 | 8.54 | 8.54 | 8.24 | 8.50 | 8.50 | 1.43% | 1,418 |
| Aug 5, 2025 | 8.06 | 8.38 | 7.86 | 8.38 | 8.38 | 3.97% | 1,413 |
| Aug 4, 2025 | 8.00 | 8.06 | 7.90 | 8.06 | 8.06 | 0.75% | 34,749 |
| Aug 1, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 0.25% | 56,414 |
| Jul 31, 2025 | 8.06 | 8.06 | 7.98 | 7.98 | 7.98 | -0.99% | 1,168 |
| Jul 30, 2025 | 7.86 | 8.06 | 7.86 | 8.06 | 8.06 | 2.28% | 2,068 |
| Jul 29, 2025 | 8.06 | 8.06 | 7.88 | 7.88 | 7.88 | -1.25% | 335 |
| Jul 28, 2025 | 7.98 | 8.04 | 7.84 | 7.98 | 7.98 | 1.79% | 3,869 |
| Jul 25, 2025 | 8.00 | 8.00 | 7.84 | 7.84 | 7.84 | -2.73% | 2,398 |
| Jul 24, 2025 | 7.90 | 8.06 | 7.82 | 8.06 | 8.06 | 0.75% | 2,713 |
| Jul 23, 2025 | 7.98 | 8.00 | 7.84 | 8.00 | 8.00 | 0.25% | 1,918 |
| Jul 22, 2025 | 8.00 | 8.00 | 7.90 | 7.98 | 7.98 | -0.25% | 1,269 |
| Jul 21, 2025 | 8.00 | 8.08 | 7.92 | 8.00 | 8.00 | - | 3,334 |
| Jul 18, 2025 | 8.00 | 8.14 | 7.90 | 8.00 | 8.00 | - | 2,007 |
| Jul 17, 2025 | 8.00 | 8.20 | 7.90 | 8.00 | 8.00 | - | 3,487 |
| Jul 16, 2025 | 8.60 | 8.70 | 8.00 | 8.00 | 8.00 | -8.05% | 5,122 |
| Jul 15, 2025 | 8.78 | 8.78 | 8.50 | 8.70 | 8.70 | -0.91% | 1,661 |
| Jul 14, 2025 | 8.60 | 8.78 | 8.54 | 8.78 | 8.78 | 3.29% | 3,126 |
| Jul 11, 2025 | 8.44 | 8.50 | 8.34 | 8.50 | 8.50 | 1.19% | 986 |
| Jul 10, 2025 | 8.60 | 8.60 | 8.36 | 8.40 | 8.40 | -2.33% | 2,420 |
| Jul 9, 2025 | 8.62 | 8.62 | 8.40 | 8.60 | 8.60 | 2.14% | 3,973 |
| Jul 8, 2025 | 8.36 | 8.42 | 8.26 | 8.42 | 8.42 | 0.72% | 878 |
| Jul 7, 2025 | 8.60 | 8.60 | 8.36 | 8.36 | 8.36 | -0.48% | 1,860 |
| Jul 4, 2025 | 8.40 | 8.40 | 8.14 | 8.40 | 8.40 | 0.24% | 1,570 |
| Jul 3, 2025 | 8.40 | 8.40 | 8.00 | 8.38 | 8.38 | 2.20% | 2,086 |
| Jul 2, 2025 | 8.40 | 8.40 | 7.62 | 8.20 | 8.20 | -2.15% | 9,206 |
| Jul 1, 2025 | 8.40 | 8.40 | 8.20 | 8.38 | 8.38 | -0.24% | 2,768 |
| Jun 30, 2025 | 8.26 | 8.50 | 8.26 | 8.40 | 8.40 | 1.69% | 5,229 |
| Jun 27, 2025 | 8.20 | 8.60 | 8.10 | 8.26 | 8.26 | -0.48% | 9,976 |
| Jun 26, 2025 | 8.10 | 8.30 | 8.00 | 8.30 | 8.30 | 4.01% | 5,002 |