LACROIX Group SA (EPA:LACR)
France · Delayed Price · Currency is EUR 17.60
0.00 (0.00%)
Aug 21, 2026, 5:35 PM CET
LACROIX Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 17.60 | 17.80 | 17.60 | 17.60 | 17.60 | - | 6,989 |
| Aug 20, 2026 | 17.50 | 17.80 | 17.50 | 17.60 | 17.60 | -0.56% | 1,146 |
| Aug 19, 2026 | 17.75 | 17.75 | 17.45 | 17.70 | 17.70 | 0.28% | 13,731 |
| Aug 18, 2026 | 17.75 | 18.05 | 17.55 | 17.65 | 17.65 | - | 2,415 |
| Aug 17, 2026 | 17.85 | 18.00 | 17.60 | 17.65 | 17.65 | -1.40% | 2,264 |
| Aug 14, 2026 | 17.75 | 17.90 | 17.50 | 17.90 | 17.90 | 0.56% | 4,186 |
| Aug 13, 2026 | 17.80 | 17.90 | 17.50 | 17.80 | 17.80 | -0.56% | 3,282 |
| Aug 12, 2026 | 18.20 | 18.30 | 17.65 | 17.90 | 17.90 | -1.10% | 2,702 |
| Aug 11, 2026 | 18.00 | 18.20 | 17.70 | 18.10 | 18.10 | 0.56% | 5,044 |
| Aug 10, 2026 | 18.15 | 18.30 | 18.00 | 18.00 | 18.00 | -1.64% | 1,498 |
| Aug 7, 2026 | 18.20 | 18.30 | 18.15 | 18.30 | 18.30 | -0.54% | 1,076 |
| Aug 6, 2026 | 18.20 | 18.60 | 18.05 | 18.40 | 18.40 | 1.10% | 3,586 |
| Aug 5, 2026 | 18.20 | 18.20 | 18.00 | 18.20 | 18.20 | - | 2,548 |
| Aug 4, 2026 | 18.25 | 18.25 | 18.00 | 18.20 | 18.20 | - | 5,473 |
| Aug 3, 2026 | 18.35 | 18.35 | 18.00 | 18.20 | 18.20 | -0.27% | 2,261 |
| Jul 31, 2026 | 18.35 | 18.35 | 18.10 | 18.25 | 18.25 | - | 834 |
| Jul 30, 2026 | 18.00 | 18.30 | 18.00 | 18.25 | 18.25 | 1.96% | 1,595 |
| Jul 29, 2026 | 18.50 | 18.50 | 17.55 | 17.90 | 17.90 | -3.76% | 8,228 |
| Jul 28, 2026 | 18.90 | 18.90 | 18.50 | 18.60 | 18.60 | -2.36% | 2,636 |
| Jul 27, 2026 | 19.40 | 19.40 | 18.85 | 19.05 | 19.05 | -2.06% | 5,173 |
| Jul 24, 2026 | 19.75 | 19.85 | 19.30 | 19.45 | 19.45 | -1.27% | 4,286 |
| Jul 23, 2026 | 20.20 | 20.20 | 19.70 | 19.70 | 19.70 | -1.99% | 3,512 |
| Jul 22, 2026 | 19.90 | 20.10 | 19.85 | 20.10 | 20.10 | 1.01% | 1,230 |
| Jul 21, 2026 | 20.40 | 20.50 | 19.90 | 19.90 | 19.90 | -2.93% | 5,799 |
| Jul 20, 2026 | 20.00 | 20.70 | 19.80 | 20.50 | 20.50 | 2.50% | 7,789 |
| Jul 17, 2026 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -3.38% | 5,612 |
| Jul 16, 2026 | 20.40 | 20.90 | 20.10 | 20.70 | 20.70 | 1.97% | 8,364 |
| Jul 15, 2026 | 19.95 | 20.40 | 19.15 | 20.30 | 20.30 | 1.50% | 7,395 |
| Jul 14, 2026 | 17.65 | 20.40 | 17.65 | 20.00 | 20.00 | 13.31% | 15,794 |
| Jul 13, 2026 | 17.25 | 18.00 | 17.25 | 17.65 | 17.65 | 4.13% | 4,399 |
| Jul 10, 2026 | 17.10 | 17.20 | 16.95 | 16.95 | 16.95 | -1.45% | 3,636 |
| Jul 9, 2026 | 17.00 | 17.20 | 16.95 | 17.20 | 17.20 | 1.18% | 1,943 |
| Jul 8, 2026 | 17.80 | 17.80 | 17.00 | 17.00 | 17.00 | -5.56% | 7,074 |
| Jul 7, 2026 | 18.10 | 18.20 | 17.80 | 18.00 | 18.00 | -1.64% | 2,801 |
| Jul 6, 2026 | 18.55 | 18.55 | 18.10 | 18.30 | 18.30 | -2.92% | 4,734 |
| Jul 3, 2026 | 18.85 | 18.90 | 18.65 | 18.85 | 18.85 | -0.53% | 1,347 |
| Jul 2, 2026 | 18.60 | 19.00 | 18.40 | 18.95 | 18.95 | 2.43% | 3,931 |
| Jul 1, 2026 | 18.60 | 18.65 | 18.20 | 18.50 | 18.50 | - | 3,725 |
| Jun 30, 2026 | 18.35 | 18.65 | 18.30 | 18.50 | 18.50 | 1.37% | 4,174 |
| Jun 29, 2026 | 18.10 | 18.85 | 18.10 | 18.25 | 18.25 | 1.39% | 1,498 |
| Jun 26, 2026 | 18.60 | 18.70 | 17.70 | 18.00 | 18.00 | -3.74% | 7,208 |
| Jun 25, 2026 | 18.80 | 19.40 | 18.60 | 18.70 | 18.70 | -0.53% | 6,008 |
| Jun 24, 2026 | 19.15 | 19.15 | 18.50 | 18.80 | 18.80 | -1.31% | 7,787 |
| Jun 23, 2026 | 19.25 | 19.40 | 18.60 | 19.05 | 19.05 | -1.55% | 5,286 |
| Jun 22, 2026 | 19.45 | 19.90 | 19.35 | 19.35 | 19.35 | -1.02% | 9,572 |
| Jun 19, 2026 | 19.50 | 19.85 | 19.25 | 19.55 | 19.55 | 0.51% | 2,502 |
| Jun 18, 2026 | 19.70 | 20.40 | 19.45 | 19.45 | 19.45 | -3.71% | 9,686 |
| Jun 17, 2026 | 20.20 | 20.50 | 20.10 | 20.20 | 20.20 | 1.51% | 6,127 |
| Jun 16, 2026 | 19.55 | 20.60 | 19.55 | 19.90 | 19.90 | 2.05% | 14,093 |
| Jun 15, 2026 | 17.70 | 19.50 | 17.70 | 19.50 | 19.50 | 9.55% | 17,248 |