LNA Santé SA (EPA:LNA)
France · Delayed Price · Currency is EUR 27.80
-0.20 (-0.71%)
Apr 2, 2026, 5:35 PM CET
LNA Santé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 27.80 | 27.90 | 27.80 | 27.80 | 27.80 | -0.71% | 1,923 |
| Apr 1, 2026 | 28.20 | 28.30 | 27.80 | 28.00 | 28.00 | - | 2,814 |
| Mar 31, 2026 | 27.80 | 28.20 | 27.80 | 28.00 | 28.00 | 0.72% | 2,764 |
| Mar 30, 2026 | 26.50 | 27.80 | 26.50 | 27.80 | 27.80 | 5.30% | 6,553 |
| Mar 27, 2026 | 25.80 | 26.50 | 25.80 | 26.40 | 26.40 | 2.72% | 124,965 |
| Mar 26, 2026 | 25.40 | 26.20 | 25.20 | 25.70 | 25.70 | 1.18% | 2,842 |
| Mar 25, 2026 | 25.50 | 25.60 | 25.40 | 25.40 | 25.40 | - | 2,783 |
| Mar 24, 2026 | 25.30 | 25.60 | 25.30 | 25.40 | 25.40 | -0.78% | 1,962 |
| Mar 23, 2026 | 25.60 | 25.70 | 25.30 | 25.60 | 25.60 | - | 1,716 |
| Mar 20, 2026 | 25.70 | 26.10 | 25.60 | 25.60 | 25.60 | -0.39% | 6,254 |
| Mar 19, 2026 | 25.80 | 25.90 | 25.60 | 25.70 | 25.70 | -0.39% | 1,339 |
| Mar 18, 2026 | 26.10 | 26.10 | 25.80 | 25.80 | 25.80 | -1.15% | 973 |
| Mar 17, 2026 | 25.90 | 26.10 | 25.80 | 26.10 | 26.10 | 0.77% | 1,281 |
| Mar 16, 2026 | 25.90 | 26.30 | 25.70 | 25.90 | 25.90 | - | 767 |
| Mar 13, 2026 | 25.90 | 25.90 | 25.50 | 25.90 | 25.90 | -0.38% | 1,541 |
| Mar 12, 2026 | 25.90 | 26.00 | 25.60 | 26.00 | 26.00 | 0.39% | 1,730 |
| Mar 11, 2026 | 26.00 | 26.10 | 25.60 | 25.90 | 25.90 | -0.77% | 1,014 |
| Mar 10, 2026 | 26.00 | 26.30 | 26.00 | 26.10 | 26.10 | - | 931 |
| Mar 9, 2026 | 25.90 | 26.20 | 25.70 | 26.10 | 26.10 | -0.76% | 2,577 |
| Mar 6, 2026 | 26.40 | 26.60 | 26.00 | 26.30 | 26.30 | -0.38% | 920 |
| Mar 5, 2026 | 25.50 | 26.40 | 25.50 | 26.40 | 26.40 | 3.94% | 1,266 |
| Mar 4, 2026 | 25.40 | 26.10 | 25.20 | 25.40 | 25.40 | -1.55% | 1,671 |
| Mar 3, 2026 | 26.20 | 26.30 | 25.70 | 25.80 | 25.80 | -2.27% | 3,501 |
| Mar 2, 2026 | 26.50 | 26.50 | 26.10 | 26.40 | 26.40 | 1.93% | 2,315 |
| Feb 27, 2026 | 25.80 | 26.20 | 25.80 | 25.90 | 25.90 | 0.39% | 1,152 |
| Feb 26, 2026 | 25.90 | 26.20 | 25.80 | 25.80 | 25.80 | -0.39% | 1,601 |
| Feb 25, 2026 | 25.70 | 26.20 | 25.60 | 25.90 | 25.90 | 0.78% | 1,533 |
| Feb 24, 2026 | 26.20 | 26.40 | 25.60 | 25.70 | 25.70 | -2.28% | 2,788 |
| Feb 23, 2026 | 26.70 | 26.80 | 26.20 | 26.30 | 26.30 | -1.50% | 2,595 |
| 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 |