LNA Santé SA (LON:0OR2)
London · Delayed Price · Currency is GBP · Price in EUR 26.80
+0.30 (1.13%)
Mar 30, 2026, 8:54 AM GMT
LON:0OR2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.20 | 26.50 | 26.20 | 26.50 | 26.50 | 3.11% | 108 |
| Mar 26, 2026 | 25.30 | 25.80 | 25.30 | 25.70 | 25.70 | 0.78% | 36 |
| Mar 24, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.79% | 1 |
| Mar 23, 2026 | 25.40 | 25.60 | 25.30 | 25.30 | 25.30 | -1.94% | 1,333 |
| Mar 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 33 |
| Mar 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 41 |
| Mar 18, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.39% | 40 |
| Mar 17, 2026 | 25.85 | 26.00 | 25.85 | 25.90 | 25.90 | 0.78% | 246 |
| Mar 16, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.15% | 82 |
| Mar 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 182 |
| Mar 11, 2026 | 26.10 | 26.10 | 25.80 | 26.00 | 26.00 | 1.17% | 598 |
| Mar 9, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.53% | 7 |
| Mar 6, 2026 | 26.20 | 26.20 | 26.10 | 26.10 | 26.10 | 0.77% | 15 |
| Mar 5, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.17% | 5 |
| Mar 4, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.03% | 45 |
| Mar 2, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 1.54% | 124 |
| Feb 27, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 0.19% | 121 |
| Feb 26, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.19% | 1 |
| Feb 25, 2026 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | 1.17% | 228 |
| Feb 24, 2026 | 25.60 | 25.70 | 25.60 | 25.70 | 25.70 | -2.28% | 53 |
| Feb 23, 2026 | 26.80 | 26.80 | 26.30 | 26.30 | 26.30 | -0.38% | 346 |
| Feb 20, 2026 | 26.47 | 26.70 | 26.30 | 26.40 | 26.40 | -0.38% | 19 |
| Feb 19, 2026 | 26.85 | 26.85 | 26.50 | 26.50 | 26.50 | 0.76% | 10 |
| Feb 18, 2026 | 26.40 | 26.40 | 26.30 | 26.30 | 26.30 | 1.15% | - |
| Feb 17, 2026 | 26.30 | 26.30 | 26.00 | 26.00 | 26.00 | - | 1,198 |
| Feb 16, 2026 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | -2.99% | 20 |
| Feb 11, 2026 | 26.80 | 27.15 | 26.80 | 26.80 | 26.80 | 1.90% | 826 |
| Feb 10, 2026 | 26.40 | 26.40 | 26.30 | 26.30 | 26.30 | 3.95% | 272 |
| Feb 9, 2026 | 24.80 | 25.30 | 24.80 | 25.30 | 25.30 | 4.55% | 371 |
| Feb 6, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 2.11% | - |
| Feb 5, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.85% | - |
| Feb 3, 2026 | 23.70 | 23.70 | 23.50 | 23.50 | 23.50 | -0.84% | 222 |
| Feb 2, 2026 | 23.40 | 23.70 | 23.30 | 23.70 | 23.70 | 1.72% | 12 |
| Jan 30, 2026 | 23.40 | 23.40 | 23.20 | 23.30 | 23.30 | - | 102 |
| Jan 29, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.43% | 1 |
| Jan 26, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 154 |
| Jan 22, 2026 | 23.30 | 23.40 | 23.30 | 23.40 | 23.40 | -2.90% | 132 |
| Jan 19, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.23% | 74 |
| Jan 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.20% | 100 |
| Jan 15, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.20% | 81 |
| Jan 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.41% | 1 |
| Jan 13, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.41% | 65 |
| Jan 12, 2026 | 24.50 | 24.50 | 24.20 | 24.20 | 24.20 | -0.41% | 250 |
| Jan 9, 2026 | 24.40 | 24.40 | 24.30 | 24.30 | 24.30 | - | - |
| Jan 8, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.67% | - |
| Jan 5, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -2.45% | 5 |
| Dec 31, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 718 |
| Dec 30, 2025 | 24.60 | 24.70 | 24.50 | 24.50 | 24.50 | 1.24% | 326 |
| Dec 29, 2025 | 24.20 | 24.20 | 24.00 | 24.20 | 24.20 | 1.68% | 519 |
| Dec 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.15% | - |