LNA Santé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	27.40	27.50	24.70	24.70	24.70	-8.86%	20,589
Oct 1, 2026	28.20	28.70	26.90	27.10	27.10	-3.56%	7,086
Sep 30, 2026	28.70	29.20	28.10	28.10	28.10	-2.09%	6,857
Sep 29, 2026	27.80	29.00	27.80	28.70	28.70	3.61%	7,296
Sep 28, 2026	29.10	29.10	27.60	27.70	27.70	-5.14%	8,515
Sep 25, 2026	27.50	29.20	27.50	29.20	29.20	6.18%	7,321
Sep 24, 2026	28.60	28.60	27.50	27.50	27.50	-3.51%	7,209
Sep 23, 2026	29.50	29.50	28.50	28.50	28.50	-3.39%	5,289
Sep 22, 2026	30.50	31.20	29.50	29.50	29.50	-1.67%	10,871
Sep 21, 2026	31.80	31.80	30.00	30.00	30.00	-5.66%	8,609
Sep 18, 2026	31.90	32.20	31.50	31.80	31.80	-0.31%	5,068
Sep 17, 2026	32.50	32.50	31.90	31.90	31.90	-1.54%	2,743
Sep 16, 2026	32.40	32.50	32.40	32.40	32.40	-0.31%	324
Sep 15, 2026	32.80	32.80	32.40	32.50	32.50	-0.91%	1,511
Sep 14, 2026	32.10	33.00	32.10	32.80	32.80	1.55%	3,353
Sep 11, 2026	32.30	32.70	32.30	32.30	32.30	-0.31%	19,666
Sep 10, 2026	32.60	32.60	32.30	32.40	32.40	-0.61%	944
Sep 9, 2026	32.50	32.70	32.30	32.60	32.60	0.31%	1,976
Sep 8, 2026	32.70	32.80	32.40	32.50	32.50	-0.61%	1,587
Sep 7, 2026	32.40	32.80	32.30	32.70	32.70	0.62%	3,533
Sep 4, 2026	32.50	32.60	32.10	32.50	32.50	-	2,945
Sep 3, 2026	32.90	33.10	32.30	32.50	32.50	-1.52%	3,640
Sep 2, 2026	32.50	33.00	32.00	33.00	33.00	1.54%	3,692
Sep 1, 2026	33.20	33.20	32.50	32.50	32.50	-2.11%	1,458
Aug 31, 2026	33.30	33.40	32.90	33.20	33.20	-0.30%	2,908
Aug 28, 2026	34.20	34.20	32.70	33.30	33.30	-2.63%	7,843
Aug 27, 2026	34.00	35.20	34.00	34.20	34.20	1.18%	4,672
Aug 26, 2026	33.90	34.40	33.80	33.80	33.80	-0.29%	2,151
Aug 25, 2026	33.80	34.20	33.60	33.90	33.90	0.59%	1,896
Aug 24, 2026	33.80	34.40	33.70	33.70	33.70	-0.59%	3,486
Aug 21, 2026	34.50	34.50	33.60	33.90	33.90	-1.74%	2,941
Aug 20, 2026	33.00	35.00	33.00	34.50	34.50	4.86%	8,909
Aug 19, 2026	32.70	32.90	32.60	32.90	32.90	0.92%	7,928
Aug 18, 2026	32.20	32.90	31.90	32.60	32.60	1.24%	6,818
Aug 17, 2026	33.40	33.40	32.00	32.20	32.20	-4.17%	7,467
Aug 14, 2026	33.80	33.90	33.60	33.60	33.60	-0.88%	2,455
Aug 13, 2026	34.60	34.60	33.90	33.90	33.90	-1.74%	2,409
Aug 12, 2026	34.50	34.70	34.40	34.50	34.50	-0.29%	2,053
Aug 11, 2026	35.00	35.00	34.60	34.60	34.60	-0.57%	1,393
Aug 10, 2026	35.40	35.50	34.80	34.80	34.80	-1.69%	2,176
Aug 7, 2026	35.00	35.70	35.00	35.40	35.40	-0.84%	2,225
Aug 6, 2026	34.90	35.90	34.80	35.70	35.70	2.88%	3,949
Aug 5, 2026	34.90	34.90	34.50	34.70	34.70	-0.29%	2,087
Aug 4, 2026	34.80	34.90	34.40	34.80	34.80	-0.29%	3,203
Aug 3, 2026	34.70	35.00	34.60	34.90	34.90	0.58%	2,459
Jul 31, 2026	34.70	35.00	34.70	34.70	34.70	-	2,533
Jul 30, 2026	34.80	35.00	34.40	34.70	34.70	-0.57%	2,796
Jul 29, 2026	34.60	35.00	34.60	34.90	34.90	0.87%	1,260
Jul 28, 2026	34.60	34.70	34.30	34.60	34.60	-	2,155
Jul 27, 2026	35.10	35.30	34.60	34.60	34.60	-1.42%	4,038