LNA Santé SA (EPA:LNA)
France · Delayed Price · Currency is EUR 24.90
+0.70 (2.89%)
Nov 3, 2025, 1:59 PM CET
LNA Santé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 24.30 | 24.90 | 23.40 | 23.40 | 23.40 | -3.31% | 6,613 |
| Oct 31, 2025 | 23.50 | 24.20 | 23.50 | 24.20 | 24.20 | 3.42% | 3,974 |
| Oct 30, 2025 | 23.30 | 23.60 | 23.20 | 23.40 | 23.40 | - | 2,446 |
| Oct 29, 2025 | 22.90 | 23.40 | 22.70 | 23.40 | 23.40 | 2.63% | 6,341 |
| Oct 28, 2025 | 22.80 | 22.90 | 22.70 | 22.80 | 22.80 | - | 1,407 |
| Oct 27, 2025 | 22.80 | 23.00 | 22.80 | 22.80 | 22.80 | 0.44% | 2,714 |
| Oct 24, 2025 | 22.80 | 22.90 | 22.70 | 22.70 | 22.70 | -0.44% | 3,381 |
| Oct 23, 2025 | 23.00 | 23.00 | 22.60 | 22.80 | 22.80 | -0.44% | 4,265 |
| Oct 22, 2025 | 22.80 | 23.20 | 22.80 | 22.90 | 22.90 | 0.44% | 3,762 |
| Oct 21, 2025 | 22.90 | 23.20 | 22.80 | 22.80 | 22.80 | -0.44% | 2,019 |
| Oct 20, 2025 | 23.50 | 23.50 | 22.90 | 22.90 | 22.90 | -2.55% | 4,097 |
| Oct 17, 2025 | 23.70 | 24.00 | 23.30 | 23.50 | 23.50 | -2.08% | 3,369 |
| Oct 16, 2025 | 23.40 | 24.00 | 23.20 | 24.00 | 24.00 | 2.56% | 3,037 |
| Oct 15, 2025 | 23.30 | 23.50 | 23.20 | 23.40 | 23.40 | - | 2,727 |
| Oct 14, 2025 | 23.40 | 23.40 | 23.20 | 23.40 | 23.40 | 0.43% | 1,447 |
| Oct 13, 2025 | 23.60 | 23.70 | 23.20 | 23.30 | 23.30 | -1.27% | 5,241 |
| Oct 10, 2025 | 23.90 | 24.00 | 23.30 | 23.60 | 23.60 | -0.84% | 5,009 |
| Oct 9, 2025 | 24.50 | 24.60 | 23.80 | 23.80 | 23.80 | -2.86% | 4,084 |
| Oct 8, 2025 | 25.00 | 25.20 | 24.50 | 24.50 | 24.50 | -2.00% | 3,918 |
| Oct 7, 2025 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | -2.34% | 2,248 |
| Oct 6, 2025 | 25.70 | 25.80 | 25.50 | 25.60 | 25.60 | -1.16% | 1,822 |
| Oct 3, 2025 | 25.60 | 26.00 | 25.60 | 25.90 | 25.90 | 1.17% | 2,004 |
| Oct 2, 2025 | 25.70 | 25.80 | 25.50 | 25.60 | 25.60 | -0.39% | 1,824 |
| Oct 1, 2025 | 25.90 | 25.90 | 25.70 | 25.70 | 25.70 | -0.77% | 1,272 |
| Sep 30, 2025 | 25.40 | 25.90 | 25.40 | 25.90 | 25.90 | 1.57% | 2,652 |
| Sep 29, 2025 | 24.90 | 25.50 | 24.80 | 25.50 | 25.50 | 2.41% | 4,200 |
| Sep 26, 2025 | 25.30 | 25.30 | 24.80 | 24.90 | 24.90 | -1.19% | 4,335 |
| Sep 25, 2025 | 26.30 | 26.30 | 25.20 | 25.20 | 25.20 | -4.18% | 4,546 |
| Sep 24, 2025 | 26.40 | 26.60 | 26.30 | 26.30 | 26.30 | - | 1,548 |
| Sep 23, 2025 | 26.50 | 26.70 | 26.30 | 26.30 | 26.30 | -1.13% | 2,282 |
| Sep 22, 2025 | 26.70 | 26.70 | 26.60 | 26.60 | 26.60 | 0.38% | 2,982 |
| Sep 19, 2025 | 27.80 | 27.80 | 26.50 | 26.50 | 26.50 | -4.33% | 7,042 |
| Sep 18, 2025 | 27.80 | 28.50 | 27.10 | 27.70 | 27.70 | -4.15% | 7,988 |
| Sep 17, 2025 | 29.00 | 29.00 | 28.70 | 28.90 | 28.90 | - | 1,860 |
| Sep 16, 2025 | 29.40 | 29.50 | 28.80 | 28.90 | 28.90 | -0.69% | 1,933 |
| Sep 15, 2025 | 29.00 | 29.10 | 28.80 | 29.10 | 29.10 | 0.69% | 3,101 |
| Sep 12, 2025 | 28.90 | 29.00 | 28.70 | 28.90 | 28.90 | 0.35% | 2,144 |
| Sep 11, 2025 | 29.30 | 29.30 | 28.80 | 28.80 | 28.80 | -1.37% | 2,231 |
| Sep 10, 2025 | 29.40 | 29.60 | 29.20 | 29.20 | 29.20 | -0.34% | 2,137 |
| Sep 9, 2025 | 29.30 | 29.60 | 29.30 | 29.30 | 29.30 | -0.34% | 1,544 |
| Sep 8, 2025 | 29.50 | 29.80 | 29.40 | 29.40 | 29.40 | - | 4,157 |
| Sep 5, 2025 | 29.70 | 30.00 | 29.40 | 29.40 | 29.40 | -0.68% | 2,658 |
| Sep 4, 2025 | 29.60 | 30.40 | 29.30 | 29.60 | 29.60 | 2.07% | 6,333 |
| Sep 3, 2025 | 27.70 | 29.00 | 27.60 | 29.00 | 29.00 | 4.32% | 4,131 |
| Sep 2, 2025 | 29.60 | 29.60 | 27.80 | 27.80 | 27.80 | -6.40% | 4,164 |
| Sep 1, 2025 | 30.10 | 30.10 | 29.70 | 29.70 | 29.70 | -1.98% | 3,062 |
| Aug 29, 2025 | 30.30 | 30.40 | 30.30 | 30.30 | 30.30 | - | 1,620 |
| Aug 28, 2025 | 30.40 | 30.50 | 30.30 | 30.30 | 30.30 | -0.33% | 516 |
| Aug 27, 2025 | 30.90 | 31.00 | 30.40 | 30.40 | 30.40 | -1.62% | 963 |
| Aug 26, 2025 | 31.20 | 31.20 | 30.60 | 30.90 | 30.90 | -1.28% | 3,868 |