LACROIX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	18.45	18.60	18.00	18.15	18.15	-1.36%	3,746
Jun 2, 2026	17.90	19.00	17.80	18.40	18.40	2.79%	12,084
Jun 1, 2026	17.30	18.30	17.10	17.90	17.90	2.87%	11,181
May 29, 2026	17.50	17.55	17.10	17.40	17.40	-0.85%	9,512
May 28, 2026	17.60	17.60	17.40	17.55	17.55	-0.28%	1,858
May 27, 2026	17.75	17.75	17.35	17.60	17.60	-	3,447
May 26, 2026	17.55	17.60	17.45	17.60	17.60	1.15%	2,388
May 25, 2026	17.65	17.65	17.35	17.40	17.40	-1.14%	15,507
May 22, 2026	17.65	17.85	17.40	17.60	17.60	-0.28%	11,289
May 21, 2026	17.30	17.65	17.20	17.65	17.65	0.86%	5,222
May 20, 2026	16.80	17.85	16.75	17.50	17.50	6.71%	24,798
May 19, 2026	15.85	16.65	15.80	16.40	16.40	2.82%	7,466
May 18, 2026	16.80	16.80	15.80	15.95	15.95	-5.06%	11,047
May 15, 2026	16.85	17.10	16.70	16.80	16.80	-0.59%	10,667
May 14, 2026	15.85	17.25	15.70	16.90	16.90	7.64%	30,172
May 13, 2026	14.75	15.95	14.50	15.70	15.70	6.44%	33,788
May 12, 2026	14.30	15.60	13.95	14.75	14.75	8.86%	34,654
May 11, 2026	13.65	13.90	13.55	13.55	13.55	-0.37%	4,630
May 8, 2026	13.55	13.60	12.95	13.60	13.60	2.64%	3,588
May 7, 2026	13.30	13.60	13.15	13.25	13.25	0.76%	2,895
May 6, 2026	12.95	13.30	12.90	13.15	13.15	1.54%	1,830
May 5, 2026	13.10	13.10	12.85	12.95	12.95	-0.38%	871
May 4, 2026	13.10	13.15	12.90	13.00	13.00	-1.52%	1,367
Apr 30, 2026	13.05	13.30	13.05	13.20	13.20	1.15%	1,315
Apr 29, 2026	13.05	13.05	12.90	13.05	13.05	0.38%	847
Apr 28, 2026	12.80	13.00	12.80	13.00	13.00	-0.76%	2,101
Apr 27, 2026	13.10	13.10	13.00	13.10	13.10	-	834
Apr 24, 2026	13.05	13.10	12.80	13.10	13.10	0.77%	1,567
Apr 23, 2026	13.00	13.00	12.75	13.00	13.00	0.78%	650
Apr 22, 2026	13.00	13.00	12.75	12.90	12.90	-	1,044
Apr 21, 2026	13.20	13.20	12.85	12.90	12.90	-1.53%	2,310
Apr 20, 2026	13.00	13.35	12.80	13.10	13.10	1.16%	2,220
Apr 17, 2026	12.80	13.00	12.75	12.95	12.95	1.17%	3,939
Apr 16, 2026	12.80	12.80	12.60	12.80	12.80	-	3,966
Apr 15, 2026	12.95	12.95	12.65	12.80	12.80	-0.39%	1,758
Apr 14, 2026	12.80	13.00	12.65	12.85	12.85	-0.77%	2,416
Apr 13, 2026	12.90	13.20	12.85	12.95	12.95	0.39%	1,705
Apr 10, 2026	13.00	13.05	12.85	12.90	12.90	-0.77%	2,756
Apr 9, 2026	13.30	13.30	12.85	13.00	13.00	-3.35%	4,267
Apr 8, 2026	13.40	13.70	13.20	13.45	13.45	1.13%	3,598
Apr 7, 2026	13.40	13.40	13.15	13.30	13.30	-	2,603
Apr 2, 2026	13.05	13.30	12.90	13.30	13.30	0.76%	5,189
Apr 1, 2026	12.75	13.65	12.45	13.20	13.20	5.18%	13,778
Mar 31, 2026	12.60	12.90	12.50	12.55	12.55	0.40%	3,774
Mar 30, 2026	12.35	12.50	12.35	12.50	12.50	0.81%	1,598
Mar 27, 2026	12.90	12.90	12.20	12.40	12.40	-3.88%	5,343
Mar 26, 2026	13.15	13.15	12.90	12.90	12.90	-1.53%	522
Mar 25, 2026	13.20	13.20	12.80	13.10	13.10	-0.76%	1,384
Mar 24, 2026	13.10	13.20	12.80	13.20	13.20	1.54%	626
Mar 23, 2026	13.05	13.05	12.50	13.00	13.00	-	3,116