LNA Santé SA (EPA:LNA)
France · Delayed Price · Currency is EUR 32.30
-0.10 (-0.31%)
Sep 11, 2026, 5:35 PM CET
LNA Santé Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 35.70 | 35.70 | 34.90 | 35.10 | 35.10 | -1.40% | 3,424 |
| Jul 23, 2026 | 35.60 | 35.60 | 35.30 | 35.60 | 35.60 | 0.28% | 1,763 |
| Jul 22, 2026 | 35.80 | 35.80 | 35.50 | 35.50 | 35.50 | -0.84% | 1,655 |
| Jul 21, 2026 | 35.00 | 35.80 | 35.00 | 35.80 | 35.80 | 3.47% | 3,032 |
| Jul 20, 2026 | 35.80 | 35.80 | 34.40 | 34.60 | 34.60 | -3.62% | 4,445 |
| Jul 17, 2026 | 36.00 | 36.00 | 35.50 | 35.90 | 35.90 | - | 2,223 |
| Jul 16, 2026 | 35.40 | 35.90 | 35.30 | 35.90 | 35.90 | 1.70% | 2,259 |
| Jul 15, 2026 | 34.90 | 35.30 | 34.70 | 35.30 | 35.30 | 1.44% | 4,973 |
| Jul 14, 2026 | 35.00 | 35.00 | 34.40 | 34.80 | 34.80 | -0.57% | 4,375 |
| Jul 13, 2026 | 35.60 | 36.20 | 34.90 | 35.00 | 35.00 | 0.86% | 9,318 |
| Jul 10, 2026 | 34.70 | 34.70 | 34.40 | 34.70 | 34.70 | - | 4,041 |
| Jul 9, 2026 | 36.00 | 36.00 | 34.60 | 34.70 | 34.70 | -3.07% | 2,723 |
| Jul 8, 2026 | 35.90 | 36.20 | 35.80 | 35.80 | 35.80 | 0.70% | 3,818 |
| Jul 7, 2026 | 36.40 | 36.50 | 36.30 | 36.50 | 35.55 | 1.11% | 3,687 |
| Jul 6, 2026 | 35.60 | 36.30 | 35.60 | 36.10 | 35.16 | 0.56% | 5,899 |