LNA Santé SA (EPA:LNA)
France · Delayed Price · Currency is EUR 29.30
+0.40 (1.38%)
Apr 24, 2026, 5:35 PM CET
LNA Santé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 29.00 | 29.20 | 28.90 | 29.20 | - | 1.04% | 578 |
| Apr 23, 2026 | 28.90 | 29.00 | 28.70 | 28.90 | 28.90 | - | 590 |
| Apr 22, 2026 | 28.80 | 29.00 | 28.80 | 28.90 | 28.90 | -0.34% | 1,375 |
| Apr 21, 2026 | 28.90 | 29.00 | 28.80 | 29.00 | 29.00 | - | 2,954 |
| Apr 20, 2026 | 28.80 | 29.00 | 28.70 | 29.00 | 29.00 | - | 1,486 |
| Apr 17, 2026 | 29.00 | 29.10 | 28.80 | 29.00 | 29.00 | - | 2,131 |
| Apr 16, 2026 | 29.00 | 29.10 | 28.80 | 29.00 | 29.00 | - | 2,687 |
| Apr 15, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 0.69% | 1,313 |
| Apr 14, 2026 | 28.80 | 28.90 | 28.60 | 28.80 | 28.80 | - | 1,432 |
| Apr 13, 2026 | 28.60 | 28.80 | 28.40 | 28.80 | 28.80 | 0.70% | 2,492 |
| Apr 10, 2026 | 28.30 | 28.60 | 28.30 | 28.60 | 28.60 | 1.06% | 1,963 |
| Apr 9, 2026 | 28.40 | 28.40 | 28.10 | 28.30 | 28.30 | - | 973 |
| Apr 8, 2026 | 28.50 | 28.50 | 28.10 | 28.30 | 28.30 | 0.71% | 3,068 |
| Apr 7, 2026 | 27.90 | 28.40 | 27.90 | 28.10 | 28.10 | 1.08% | 2,696 |
| 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 |