LNA Santé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	36.00	36.00	35.80	35.90	34.97	-0.28%	2,263
Jul 2, 2026	35.30	36.00	35.30	36.00	35.06	2.27%	4,684
Jul 1, 2026	34.80	35.20	34.70	35.20	34.28	1.44%	4,083
Jun 30, 2026	34.40	34.70	34.20	34.70	33.80	0.87%	4,470
Jun 29, 2026	33.90	34.40	33.90	34.40	33.50	1.18%	3,609
Jun 26, 2026	33.00	34.00	33.00	34.00	33.12	3.03%	4,656
Jun 25, 2026	33.00	33.10	32.90	33.00	32.14	-	10,686
Jun 24, 2026	33.50	33.50	32.90	33.00	32.14	-1.20%	7,632
Jun 23, 2026	33.20	33.40	32.90	33.40	32.53	0.60%	3,750
Jun 22, 2026	33.00	33.20	32.60	33.20	32.34	0.91%	5,542
Jun 19, 2026	33.30	33.30	32.90	32.90	32.04	-1.20%	2,311
Jun 18, 2026	33.00	33.30	32.90	33.30	32.43	0.60%	3,234
Jun 17, 2026	33.00	33.10	32.90	33.10	32.24	0.30%	624
Jun 16, 2026	33.10	33.40	32.90	33.00	32.14	-	12,918
Jun 15, 2026	33.40	33.40	33.00	33.00	32.14	-0.90%	2,658