LNA Santé SA (FRA:2N3)
Germany · Delayed Price · Currency is EUR 28.40
+0.20 (0.71%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:2N3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 28.30 | 28.40 | 28.30 | 28.40 | - | 0.71% | - |
| Apr 23, 2026 | 28.30 | 28.30 | 28.20 | 28.20 | 28.20 | -0.35% | - |
| Apr 22, 2026 | 28.20 | 28.30 | 28.20 | 28.30 | 28.30 | 0.35% | - |
| Apr 21, 2026 | 28.30 | 28.30 | 28.20 | 28.20 | 28.20 | - | - |
| Apr 20, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.35% | - |
| Apr 17, 2026 | 28.40 | 28.40 | 28.30 | 28.30 | 28.30 | -0.35% | - |
| Apr 16, 2026 | 28.30 | 28.40 | 28.30 | 28.40 | 28.40 | 0.35% | - |
| Apr 15, 2026 | 28.20 | 28.30 | 28.20 | 28.30 | 28.30 | 1.07% | - |
| Apr 14, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Apr 13, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 0.36% | - |
| Apr 10, 2026 | 27.70 | 27.90 | 27.70 | 27.90 | 27.90 | 32.86% | - |
| Apr 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Mar 16, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Mar 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.37% | - |
| Mar 6, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -16.60% | - |
| Mar 5, 2026 | 24.80 | 25.30 | 24.80 | 25.30 | 25.30 | -6.64% | - |
| Mar 4, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 29.05% | 300 |
| Feb 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 9.09% | - |
| 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% | - |