LNA Santé SA (EPA:LNA)
France · Delayed Price · Currency is EUR 23.00
-0.50 (-2.13%)
Oct 22, 2026, 5:35 PM CEST
LNA Santé Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 23.40 | 23.40 | 22.80 | 23.00 | 23.00 | -2.13% | 2,242 |
| Oct 21, 2026 | 23.70 | 23.90 | 23.30 | 23.50 | 23.50 | -0.42% | 4,333 |
| Oct 20, 2026 | 23.50 | 23.70 | 22.90 | 23.60 | 23.60 | -0.42% | 8,778 |
| Oct 19, 2026 | 23.20 | 23.70 | 23.20 | 23.70 | 23.70 | 1.28% | 3,179 |
| Oct 16, 2026 | 23.00 | 23.70 | 22.90 | 23.40 | 23.40 | 1.74% | 18,904 |
| Oct 15, 2026 | 23.20 | 23.40 | 22.50 | 23.00 | 23.00 | -2.54% | 42,851 |
| Oct 14, 2026 | 23.10 | 23.90 | 23.00 | 23.60 | 23.60 | 1.72% | 10,566 |
| Oct 13, 2026 | 23.60 | 23.80 | 23.10 | 23.20 | 23.20 | -2.11% | 5,083 |
| Oct 12, 2026 | 23.70 | 24.30 | 23.40 | 23.70 | 23.70 | -0.42% | 7,629 |
| Oct 9, 2026 | 23.40 | 23.90 | 23.20 | 23.80 | 23.80 | 1.71% | 14,253 |
| Oct 8, 2026 | 22.80 | 23.70 | 22.00 | 23.40 | 23.40 | 2.18% | 15,078 |
| Oct 7, 2026 | 23.70 | 23.80 | 22.90 | 22.90 | 22.90 | -2.97% | 9,740 |
| Oct 6, 2026 | 23.80 | 24.00 | 23.50 | 23.60 | 23.60 | 0.43% | 9,410 |
| Oct 5, 2026 | 24.80 | 25.40 | 23.50 | 23.50 | 23.50 | -4.86% | 19,495 |
| 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 |