LACROIX Group SA (EPA:LACR)
France · Delayed Price · Currency is EUR 11.90
+0.10 (0.85%)
At close: Nov 28, 2025
LACROIX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 11.85 | 11.95 | 11.60 | 11.90 | 11.90 | 0.85% | 2,807 |
| Nov 27, 2025 | 11.75 | 11.85 | 11.65 | 11.80 | 11.80 | 0.43% | 747 |
| Nov 26, 2025 | 11.75 | 11.75 | 11.40 | 11.75 | 11.75 | 0.43% | 1,792 |
| Nov 25, 2025 | 11.75 | 11.75 | 11.45 | 11.70 | 11.70 | 0.43% | 1,408 |
| Nov 24, 2025 | 11.75 | 11.75 | 11.20 | 11.65 | 11.65 | - | 3,511 |
| Nov 21, 2025 | 11.55 | 11.75 | 11.15 | 11.65 | 11.65 | 1.75% | 2,190 |
| Nov 20, 2025 | 11.60 | 11.65 | 11.25 | 11.45 | 11.45 | -1.72% | 1,614 |
| Nov 19, 2025 | 11.60 | 11.65 | 11.35 | 11.65 | 11.65 | 0.43% | 865 |
| Nov 18, 2025 | 11.70 | 11.75 | 11.40 | 11.60 | 11.60 | -1.28% | 1,455 |
| Nov 17, 2025 | 11.95 | 11.95 | 11.50 | 11.75 | 11.75 | -0.42% | 3,401 |
| Nov 14, 2025 | 12.00 | 12.00 | 11.40 | 11.80 | 11.80 | 2.61% | 6,453 |
| Nov 13, 2025 | 12.00 | 12.10 | 11.45 | 11.50 | 11.50 | -2.54% | 7,981 |
| Nov 12, 2025 | 11.30 | 12.25 | 11.20 | 11.80 | 11.80 | 4.42% | 11,521 |
| Nov 11, 2025 | 11.10 | 11.30 | 10.60 | 11.30 | 11.30 | -0.88% | 4,224 |
| Nov 10, 2025 | 10.20 | 11.40 | 10.20 | 11.40 | 11.40 | 11.76% | 9,300 |
| Nov 7, 2025 | 11.15 | 11.15 | 9.70 | 10.20 | 10.20 | -8.52% | 17,215 |
| Nov 6, 2025 | 11.80 | 11.80 | 10.90 | 11.15 | 11.15 | -5.91% | 7,251 |
| Nov 5, 2025 | 11.65 | 11.85 | 11.45 | 11.85 | 11.85 | 0.42% | 3,873 |
| Nov 4, 2025 | 12.00 | 12.00 | 11.60 | 11.80 | 11.80 | -2.07% | 4,654 |
| Nov 3, 2025 | 11.50 | 12.10 | 11.50 | 12.05 | 12.05 | 7.11% | 18,310 |
| Oct 31, 2025 | 10.80 | 11.60 | 10.75 | 11.25 | 11.25 | 5.14% | 6,785 |
| Oct 30, 2025 | 10.85 | 11.05 | 10.70 | 10.70 | 10.70 | -1.38% | 2,272 |
| Oct 29, 2025 | 10.85 | 10.85 | 10.70 | 10.85 | 10.85 | - | 1,704 |
| Oct 28, 2025 | 10.80 | 10.85 | 10.80 | 10.85 | 10.85 | -0.46% | 1,085 |
| Oct 27, 2025 | 11.10 | 11.10 | 10.70 | 10.90 | 10.90 | 0.93% | 2,087 |
| Oct 24, 2025 | 11.00 | 11.00 | 10.70 | 10.80 | 10.80 | -1.82% | 3,555 |
| Oct 23, 2025 | 11.10 | 11.10 | 10.65 | 11.00 | 11.00 | -0.90% | 1,724 |
| Oct 22, 2025 | 11.25 | 11.25 | 10.80 | 11.10 | 11.10 | -0.89% | 2,700 |
| Oct 21, 2025 | 11.20 | 11.20 | 10.75 | 11.20 | 11.20 | 0.90% | 2,253 |
| Oct 20, 2025 | 11.20 | 11.20 | 10.60 | 11.10 | 11.10 | 3.74% | 2,484 |
| Oct 17, 2025 | 10.55 | 10.75 | 10.30 | 10.70 | 10.70 | -2.73% | 7,000 |
| Oct 16, 2025 | 11.10 | 11.10 | 10.85 | 11.00 | 11.00 | - | 2,646 |
| Oct 15, 2025 | 10.65 | 11.30 | 10.65 | 11.00 | 11.00 | - | 5,411 |
| Oct 14, 2025 | 11.50 | 11.50 | 10.60 | 11.00 | 11.00 | -2.65% | 4,664 |
| Oct 13, 2025 | 11.40 | 11.50 | 11.20 | 11.30 | 11.30 | -2.59% | 1,526 |
| Oct 10, 2025 | 11.40 | 11.65 | 11.10 | 11.60 | 11.60 | 2.65% | 6,201 |
| Oct 9, 2025 | 11.00 | 11.75 | 11.00 | 11.30 | 11.30 | 2.73% | 9,055 |
| Oct 8, 2025 | 11.10 | 11.35 | 10.90 | 11.00 | 11.00 | -3.51% | 5,933 |
| Oct 7, 2025 | 11.30 | 11.50 | 11.10 | 11.40 | 11.40 | 1.79% | 6,767 |
| Oct 6, 2025 | 11.60 | 11.60 | 10.45 | 11.20 | 11.20 | -2.61% | 12,061 |
| Oct 3, 2025 | 12.45 | 12.45 | 11.15 | 11.50 | 11.50 | -7.63% | 24,336 |
| Oct 2, 2025 | 11.90 | 12.80 | 11.55 | 12.45 | 12.45 | 7.79% | 40,288 |
| Oct 1, 2025 | 8.60 | 11.55 | 8.50 | 11.55 | 11.55 | 44.38% | 103,301 |
| Sep 30, 2025 | 8.38 | 8.38 | 7.98 | 8.00 | 8.00 | -2.20% | 7,830 |
| Sep 29, 2025 | 7.40 | 8.20 | 7.40 | 8.18 | 8.18 | 9.95% | 17,164 |
| Sep 26, 2025 | 7.52 | 7.52 | 7.34 | 7.44 | 7.44 | -0.80% | 4,251 |
| Sep 25, 2025 | 7.40 | 7.50 | 7.30 | 7.50 | 7.50 | 1.35% | 1,188 |
| Sep 24, 2025 | 7.50 | 7.50 | 7.32 | 7.40 | 7.40 | -0.80% | 3,998 |
| Sep 23, 2025 | 7.40 | 7.58 | 7.40 | 7.46 | 7.46 | 0.81% | 2,296 |
| Sep 22, 2025 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | - | 5,100 |