LACROIX Group SA (EPA:LACR)
France · Delayed Price · Currency is EUR 17.75
-0.05 (-0.28%)
Oct 2, 2026, 5:35 PM CET
LACROIX Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 17.90 | 17.90 | 17.55 | 17.75 | 17.75 | -0.28% | 5,616 |
| Oct 1, 2026 | 18.20 | 18.45 | 17.55 | 17.80 | 17.80 | 5.33% | 16,080 |
| Sep 30, 2026 | 16.95 | 16.95 | 16.55 | 16.90 | 16.90 | 0.30% | 1,494 |
| Sep 29, 2026 | 16.75 | 16.85 | 16.60 | 16.85 | 16.85 | 0.30% | 878 |
| Sep 28, 2026 | 16.70 | 16.80 | 16.60 | 16.80 | 16.80 | -0.59% | 1,447 |
| Sep 25, 2026 | 17.00 | 17.00 | 16.85 | 16.90 | 16.90 | -1.46% | 1,009 |
| Sep 24, 2026 | 17.15 | 17.15 | 16.95 | 17.15 | 17.15 | 1.18% | 903 |
| Sep 23, 2026 | 16.85 | 16.95 | 16.80 | 16.95 | 16.95 | 0.59% | 1,466 |
| Sep 22, 2026 | 16.75 | 16.85 | 16.55 | 16.85 | 16.85 | 0.60% | 2,052 |
| Sep 21, 2026 | 17.05 | 17.05 | 16.60 | 16.75 | 16.75 | -1.76% | 2,393 |
| Sep 18, 2026 | 16.90 | 17.05 | 16.90 | 17.05 | 17.05 | 0.89% | 1,837 |
| Sep 17, 2026 | 17.10 | 17.30 | 16.55 | 16.90 | 16.90 | -1.74% | 4,579 |
| Sep 16, 2026 | 17.20 | 17.30 | 17.10 | 17.20 | 17.20 | 0.58% | 408 |
| Sep 15, 2026 | 17.30 | 17.35 | 17.10 | 17.10 | 17.10 | -1.44% | 3,119 |
| Sep 14, 2026 | 17.85 | 17.85 | 17.35 | 17.35 | 17.35 | -2.80% | 3,705 |
| Sep 11, 2026 | 18.10 | 18.30 | 17.50 | 17.85 | 17.85 | -1.92% | 2,792 |
| Sep 10, 2026 | 18.85 | 18.85 | 18.15 | 18.20 | 18.20 | -3.45% | 2,506 |
| Sep 9, 2026 | 19.10 | 19.15 | 18.80 | 18.85 | 18.85 | -1.82% | 1,685 |
| Sep 8, 2026 | 19.55 | 19.55 | 19.20 | 19.20 | 19.20 | -1.29% | 2,530 |
| Sep 7, 2026 | 19.50 | 19.50 | 19.20 | 19.45 | 19.45 | -0.77% | 1,410 |
| Sep 4, 2026 | 19.35 | 19.60 | 19.30 | 19.60 | 19.60 | 1.03% | 1,515 |
| Sep 3, 2026 | 19.35 | 19.55 | 19.00 | 19.40 | 19.40 | 0.26% | 1,163 |
| Sep 2, 2026 | 19.00 | 19.35 | 18.90 | 19.35 | 19.35 | 4.31% | 3,486 |
| Sep 1, 2026 | 18.10 | 18.60 | 18.00 | 18.55 | 18.55 | 1.92% | 2,070 |
| Aug 31, 2026 | 17.85 | 18.20 | 17.85 | 18.20 | 18.20 | 1.96% | 1,210 |
| Aug 28, 2026 | 17.50 | 17.85 | 17.30 | 17.85 | 17.85 | 2.00% | 2,956 |
| Aug 27, 2026 | 17.40 | 17.50 | 17.25 | 17.50 | 17.50 | - | 3,533 |
| Aug 26, 2026 | 17.70 | 17.75 | 17.15 | 17.50 | 17.50 | -1.13% | 4,110 |
| Aug 25, 2026 | 17.65 | 17.75 | 17.60 | 17.70 | 17.70 | - | 2,260 |
| Aug 24, 2026 | 17.70 | 17.95 | 17.55 | 17.70 | 17.70 | 0.57% | 1,122 |
| 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 |