LNA Santé SA (FRA:2N3)
Germany · Delayed Price · Currency is EUR 22.70
-0.10 (-0.44%)
Last updated: Jan 28, 2026, 3:25 PM CET
LNA Santé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -15.57% | - |
| Jan 29, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.44% | - |
| Jan 28, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.44% | - |
| Jan 27, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.44% | - |
| Jan 26, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.44% | - |
| Jan 23, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | - | - |
| Jan 22, 2026 | 22.90 | 22.90 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Jan 21, 2026 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | -3.83% | - |
| Jan 20, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.42% | - |
| Jan 19, 2026 | 23.70 | 23.70 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Jan 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.42% | - |
| Jan 15, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.42% | - |
| Jan 14, 2026 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | - | - |
| Jan 13, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jan 12, 2026 | 21.70 | 23.80 | 21.70 | 23.80 | 23.80 | - | - |
| Jan 9, 2026 | 21.80 | 23.80 | 21.80 | 23.80 | 23.80 | - | - |
| Jan 8, 2026 | 21.80 | 23.90 | 21.80 | 23.80 | 23.80 | -0.42% | - |
| Jan 7, 2026 | 22.20 | 23.90 | 22.20 | 23.90 | 23.90 | 1.70% | - |
| Jan 6, 2026 | 21.90 | 23.50 | 21.90 | 23.50 | 23.50 | 0.86% | - |
| Jan 5, 2026 | 22.50 | 23.50 | 22.50 | 23.30 | 23.30 | -2.92% | - |
| Jan 2, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | - |
| Dec 30, 2025 | 22.80 | 23.80 | 22.80 | 23.80 | 23.80 | 0.42% | - |
| Dec 29, 2025 | 22.80 | 23.70 | 22.80 | 23.70 | 23.70 | 2.60% | - |
| Dec 23, 2025 | 22.30 | 23.10 | 22.30 | 23.10 | 23.10 | 0.43% | 15 |
| Dec 22, 2025 | 22.40 | 23.20 | 22.40 | 23.00 | 23.00 | 1.77% | - |
| Dec 19, 2025 | 22.30 | 23.00 | 22.30 | 22.60 | 22.60 | -1.31% | - |
| Dec 18, 2025 | 21.50 | 22.90 | 21.50 | 22.90 | 22.90 | 1.78% | - |
| Dec 17, 2025 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | -7.41% | - |
| Dec 16, 2025 | 21.90 | 24.30 | 21.90 | 24.30 | 24.30 | 7.05% | 100 |
| Dec 15, 2025 | 22.30 | 22.90 | 22.30 | 22.70 | 22.70 | - | - |
| Dec 12, 2025 | 22.30 | 23.00 | 22.30 | 22.70 | 22.70 | -0.44% | 85 |
| Dec 11, 2025 | 22.30 | 23.00 | 22.30 | 22.80 | 22.80 | -0.87% | - |
| Dec 10, 2025 | 22.30 | 23.00 | 22.30 | 23.00 | 23.00 | 0.88% | - |
| Dec 9, 2025 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 0.88% | - |
| Dec 8, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Dec 5, 2025 | 22.10 | 22.80 | 22.10 | 22.80 | 22.80 | - | - |
| Dec 4, 2025 | 22.10 | 22.80 | 22.10 | 22.80 | 22.80 | -0.44% | - |
| Dec 3, 2025 | 22.00 | 22.90 | 22.00 | 22.90 | 22.90 | 1.78% | - |
| Dec 2, 2025 | 21.60 | 22.60 | 21.60 | 22.50 | 22.50 | -3.02% | - |
| Dec 1, 2025 | 22.30 | 23.20 | 22.30 | 23.20 | 23.20 | - | - |
| Nov 28, 2025 | 22.40 | 23.20 | 22.40 | 23.20 | 23.20 | 0.87% | - |
| Nov 27, 2025 | 22.10 | 23.00 | 22.10 | 23.00 | 23.00 | - | - |
| Nov 26, 2025 | 22.20 | 23.00 | 22.20 | 23.00 | 23.00 | 0.44% | - |
| Nov 25, 2025 | 22.10 | 22.90 | 22.10 | 22.90 | 22.90 | 0.88% | - |
| Nov 24, 2025 | 21.80 | 22.70 | 21.80 | 22.70 | 22.70 | -2.58% | - |
| Nov 21, 2025 | 22.90 | 23.40 | 22.90 | 23.30 | 23.30 | -0.85% | - |
| Nov 20, 2025 | 22.60 | 23.50 | 22.60 | 23.50 | 23.50 | 1.29% | - |
| Nov 19, 2025 | 22.50 | 23.40 | 22.50 | 23.20 | 23.20 | 0.43% | - |
| Nov 18, 2025 | 22.70 | 23.10 | 22.70 | 23.10 | 23.10 | -0.43% | - |
| Nov 17, 2025 | 22.90 | 23.20 | 22.90 | 23.20 | 23.20 | -2.11% | - |