LNA Santé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	32.70	32.90	32.60	32.90	32.90	0.92%	2,126
Jun 2, 2026	32.90	32.90	32.00	32.60	32.60	-0.91%	8,722
Jun 1, 2026	33.70	33.70	32.40	32.90	32.90	-2.08%	3,104
May 29, 2026	32.00	33.80	32.00	33.60	33.60	5.00%	8,506
May 28, 2026	31.90	32.00	31.90	32.00	32.00	0.63%	3,454
May 27, 2026	31.80	31.80	31.50	31.80	31.80	0.32%	1,762
May 26, 2026	31.40	31.90	31.40	31.70	31.70	1.60%	3,130
May 25, 2026	31.00	31.20	30.90	31.20	31.20	0.65%	964
May 22, 2026	31.10	31.10	30.60	31.00	31.00	-0.32%	2,543
May 21, 2026	30.90	31.10	30.40	31.10	31.10	-	1,887
May 20, 2026	31.50	31.50	31.10	31.10	31.10	-1.27%	1,685
May 19, 2026	30.90	31.60	30.90	31.50	31.50	1.94%	3,587
May 18, 2026	30.40	31.00	30.30	30.90	30.90	2.32%	4,932
May 15, 2026	29.80	30.20	29.70	30.20	30.20	1.68%	1,450
May 14, 2026	30.20	30.20	29.50	29.70	29.70	-	8,361
May 13, 2026	30.20	30.20	29.60	29.70	29.70	-0.34%	7,214
May 12, 2026	30.20	30.20	29.70	29.80	29.80	-1.32%	857
May 11, 2026	30.00	30.60	29.80	30.20	30.20	0.67%	4,848
May 8, 2026	29.40	30.00	29.40	30.00	30.00	2.39%	6,380
May 7, 2026	29.10	29.30	29.10	29.30	29.30	0.69%	1,001
May 6, 2026	29.20	29.20	29.00	29.10	29.10	-	1,964
May 5, 2026	28.90	29.20	28.90	29.10	29.10	0.69%	3,887
May 4, 2026	28.90	29.00	28.80	28.90	28.90	0.35%	2,577
Apr 30, 2026	29.10	29.10	28.50	28.80	28.80	-0.69%	1,563
Apr 29, 2026	28.90	29.10	28.60	29.00	29.00	-	1,448
Apr 28, 2026	29.30	29.30	28.90	29.00	29.00	-0.68%	614
Apr 27, 2026	29.30	29.40	29.10	29.20	29.20	-0.34%	835
Apr 24, 2026	29.00	29.30	28.90	29.30	29.30	1.38%	1,099
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