LNA Santé SA (EPA:LNA)
France · Delayed Price · Currency is EUR 26.70
+0.20 (0.75%)
At close: Feb 20, 2026
LNA Santé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 26.90 | 26.90 | 26.30 | 26.70 | 26.70 | 0.75% | 3,123 |
| Feb 19, 2026 | 26.90 | 26.90 | 26.20 | 26.50 | 26.50 | -1.49% | 3,147 |
| Feb 18, 2026 | 26.40 | 26.90 | 26.30 | 26.90 | 26.90 | 2.28% | 1,974 |
| Feb 17, 2026 | 26.30 | 26.30 | 26.00 | 26.30 | 26.30 | 0.38% | 1,793 |
| Feb 16, 2026 | 26.10 | 26.40 | 26.00 | 26.20 | 26.20 | 0.77% | 1,277 |
| Feb 13, 2026 | 26.20 | 26.40 | 26.00 | 26.00 | 26.00 | -0.38% | 2,854 |
| Feb 12, 2026 | 26.90 | 26.90 | 26.10 | 26.10 | 26.10 | -2.97% | 4,396 |
| Feb 11, 2026 | 26.50 | 27.30 | 26.30 | 26.90 | 26.90 | 3.07% | 8,253 |
| Feb 10, 2026 | 25.50 | 26.40 | 25.40 | 26.10 | 26.10 | 2.76% | 4,960 |
| Feb 9, 2026 | 24.40 | 25.50 | 24.30 | 25.40 | 25.40 | 4.96% | 16,803 |
| Feb 6, 2026 | 23.80 | 24.40 | 23.80 | 24.20 | 24.20 | 2.54% | 3,626 |
| Feb 5, 2026 | 23.50 | 23.70 | 23.50 | 23.60 | 23.60 | 0.43% | 1,155 |
| Feb 4, 2026 | 23.50 | 23.70 | 23.50 | 23.50 | 23.50 | - | 1,881 |
| Feb 3, 2026 | 23.60 | 23.60 | 23.40 | 23.50 | 23.50 | - | 1,496 |
| Feb 2, 2026 | 23.30 | 23.70 | 23.30 | 23.50 | 23.50 | 0.86% | 3,519 |
| Jan 30, 2026 | 23.30 | 23.40 | 23.10 | 23.30 | 23.30 | - | 2,342 |
| Jan 29, 2026 | 23.30 | 23.60 | 23.30 | 23.30 | 23.30 | - | 960 |
| Jan 28, 2026 | 23.20 | 23.40 | 23.10 | 23.30 | 23.30 | 0.43% | 1,342 |
| Jan 27, 2026 | 23.30 | 23.40 | 23.20 | 23.20 | 23.20 | -0.43% | 1,255 |
| Jan 26, 2026 | 23.30 | 23.70 | 23.30 | 23.30 | 23.30 | - | 1,216 |
| Jan 23, 2026 | 23.20 | 23.50 | 23.20 | 23.30 | 23.30 | -0.85% | 1,864 |
| Jan 22, 2026 | 23.30 | 23.50 | 23.30 | 23.50 | 23.50 | 0.43% | 1,346 |
| Jan 21, 2026 | 23.90 | 23.90 | 23.20 | 23.40 | 23.40 | -2.50% | 2,623 |
| Jan 20, 2026 | 24.00 | 24.20 | 23.90 | 24.00 | 24.00 | - | 1,350 |
| Jan 19, 2026 | 24.30 | 24.40 | 24.00 | 24.00 | 24.00 | -1.23% | 1,703 |
| Jan 16, 2026 | 24.40 | 24.40 | 24.30 | 24.30 | 24.30 | -0.41% | 492 |
| Jan 15, 2026 | 24.40 | 24.50 | 24.40 | 24.40 | 24.40 | - | 851 |
| Jan 14, 2026 | 24.30 | 24.50 | 24.30 | 24.40 | 24.40 | - | 1,490 |
| Jan 13, 2026 | 24.40 | 24.40 | 24.30 | 24.40 | 24.40 | 0.41% | 1,727 |
| Jan 12, 2026 | 24.30 | 24.50 | 24.20 | 24.30 | 24.30 | - | 1,901 |
| Jan 9, 2026 | 24.30 | 24.40 | 24.30 | 24.30 | 24.30 | - | 770 |
| Jan 8, 2026 | 24.30 | 24.60 | 24.30 | 24.30 | 24.30 | - | 1,006 |
| Jan 7, 2026 | 24.30 | 24.60 | 24.30 | 24.30 | 24.30 | - | 1,601 |
| Jan 6, 2026 | 23.90 | 24.30 | 23.90 | 24.30 | 24.30 | 1.67% | 3,270 |
| Jan 5, 2026 | 23.90 | 24.20 | 23.80 | 23.90 | 23.90 | -2.45% | 2,058 |
| Jan 2, 2026 | 24.60 | 24.60 | 24.50 | 24.50 | 24.50 | - | 2,709 |
| Dec 31, 2025 | 24.60 | 24.60 | 24.50 | 24.50 | 24.50 | - | 150 |
| Dec 30, 2025 | 24.60 | 24.80 | 24.50 | 24.50 | 24.50 | 0.82% | 3,729 |
| Dec 29, 2025 | 24.20 | 24.40 | 24.00 | 24.30 | 24.30 | 0.41% | 1,615 |
| Dec 24, 2025 | 23.80 | 24.20 | 23.70 | 24.20 | 24.20 | 1.68% | 2,241 |
| Dec 23, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 0.42% | 1,988 |
| Dec 22, 2025 | 23.80 | 23.80 | 23.20 | 23.70 | 23.70 | -0.42% | 4,557 |
| Dec 19, 2025 | 23.60 | 23.80 | 23.10 | 23.80 | 23.80 | 0.85% | 1,943 |
| Dec 18, 2025 | 22.80 | 23.60 | 22.80 | 23.60 | 23.60 | 3.06% | 2,670 |
| Dec 17, 2025 | 23.20 | 23.20 | 22.80 | 22.90 | 22.90 | -0.87% | 2,203 |
| Dec 16, 2025 | 23.30 | 23.60 | 23.10 | 23.10 | 23.10 | -0.43% | 3,491 |
| Dec 15, 2025 | 23.40 | 23.50 | 23.20 | 23.20 | 23.20 | -0.85% | 1,412 |
| Dec 12, 2025 | 23.50 | 23.60 | 23.20 | 23.40 | 23.40 | -0.43% | 158,240 |
| Dec 11, 2025 | 23.60 | 23.60 | 23.20 | 23.50 | 23.50 | - | 1,449 |
| Dec 10, 2025 | 23.60 | 23.80 | 23.50 | 23.50 | 23.50 | - | 3,916 |