LNA Santé SA (LON:0OR2)
London · Delayed Price · Currency is GBP · Price in EUR 26.80
+0.50 (1.90%)
Feb 11, 2026, 4:29 PM GMT
LNA Santé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 19, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.43% | 1 |
| Dec 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.30% | 354 |
| Dec 17, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | 7 |
| Dec 16, 2025 | 23.30 | 23.30 | 23.10 | 23.10 | 23.10 | -2.12% | 233 |
| Dec 11, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | 1 |
| Dec 9, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.30% | 13 |
| Dec 8, 2025 | 23.40 | 23.40 | 23.10 | 23.10 | 23.10 | -1.70% | 1,525 |
| Dec 5, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.29% | 14 |
| Dec 4, 2025 | 23.30 | 23.40 | 23.20 | 23.20 | 23.20 | -0.85% | 1,982 |
| Dec 3, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.65% | 100 |
| Dec 2, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.65% | 3 |
| Dec 1, 2025 | 23.70 | 23.70 | 23.10 | 23.10 | 23.10 | -2.74% | 596 |
| Nov 28, 2025 | 23.80 | 23.80 | 23.75 | 23.75 | 23.75 | 0.64% | 33 |
| Nov 26, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.43% | 97 |
| Nov 21, 2025 | 23.80 | 23.80 | 23.50 | 23.50 | 23.50 | -2.08% | 5,088 |
| Nov 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% | 100 |
| Nov 18, 2025 | 23.75 | 23.90 | 23.75 | 23.90 | 23.90 | 0.84% | 3,077 |
| Nov 17, 2025 | 24.00 | 24.00 | 23.70 | 23.70 | 23.70 | -2.07% | 1,163 |
| Nov 14, 2025 | 24.40 | 24.50 | 24.20 | 24.20 | 24.20 | -1.22% | 40 |
| Nov 13, 2025 | 24.20 | 24.50 | 24.20 | 24.50 | 24.50 | -0.41% | 960 |
| Nov 12, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | 100 |
| Nov 11, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.06% | 200 |
| Nov 10, 2025 | 24.10 | 24.30 | 24.10 | 24.30 | 24.30 | 1.46% | 54 |
| Nov 6, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.05% | 7 |
| Nov 4, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -4.82% | 150 |
| Nov 3, 2025 | 24.60 | 24.90 | 24.60 | 24.90 | 24.90 | 4.62% | 3,787 |