LNA Santé SA (LON:0OR2)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 25.50
-0.30 (-1.16%)
Nov 10, 2026, 3:53 PM GMT
LON:0OR2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -1.16% | 115 |
| Nov 9, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | 761 |
| Nov 6, 2026 | 24.90 | 26.20 | 24.90 | 26.20 | 26.20 | 3.97% | 1,462 |
| Nov 5, 2026 | 25.50 | 25.80 | 25.20 | 25.20 | 25.20 | 1.20% | 315 |
| Nov 4, 2026 | 25.40 | 25.50 | 24.90 | 24.90 | 24.90 | 2.77% | 120 |
| Nov 3, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 2.24% | 473 |
| Nov 2, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.66% | 64 |
| Oct 30, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 107 |
| Oct 29, 2026 | 24.00 | 24.40 | 24.00 | 24.10 | 24.10 | - | 253 |
| Oct 28, 2026 | 23.90 | 24.10 | 23.90 | 24.10 | 24.10 | 1.26% | 296 |
| Oct 27, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 0.42% | 175 |
| Oct 26, 2026 | 23.60 | 23.85 | 23.50 | 23.70 | 23.70 | 3.04% | 430 |
| Oct 23, 2026 | 23.10 | 23.20 | 23.00 | 23.00 | 23.00 | -2.54% | 2,445 |
| Oct 21, 2026 | 23.75 | 23.80 | 23.50 | 23.60 | 23.60 | -0.42% | 516 |
| Oct 20, 2026 | 23.45 | 23.70 | 23.20 | 23.70 | 23.70 | - | 856 |
| Oct 19, 2026 | 23.40 | 23.70 | 23.40 | 23.70 | 23.70 | 1.28% | 58 |
| Oct 16, 2026 | 23.30 | 23.40 | 23.10 | 23.40 | 23.40 | 4.00% | 5,720 |
| Oct 15, 2026 | 23.20 | 23.20 | 22.50 | 22.50 | 22.50 | -4.26% | 12,087 |
| Oct 14, 2026 | 23.30 | 23.50 | 23.30 | 23.50 | 23.50 | 0.86% | 2,612 |
| Oct 13, 2026 | 23.50 | 23.50 | 23.20 | 23.30 | 23.30 | -2.10% | 174 |
| Oct 12, 2026 | 23.70 | 23.80 | 23.70 | 23.80 | 23.80 | 1.28% | 51 |
| Oct 9, 2026 | 23.50 | 23.50 | 23.40 | 23.50 | 23.50 | 0.43% | 2,169 |
| Oct 8, 2026 | 22.80 | 23.40 | 22.80 | 23.40 | 23.40 | 1.30% | 7 |
| Oct 7, 2026 | 23.30 | 23.30 | 23.10 | 23.10 | 23.10 | -2.53% | 416 |
| Oct 6, 2026 | 23.90 | 23.90 | 23.70 | 23.70 | 23.70 | -1.25% | 164 |
| Oct 5, 2026 | 25.20 | 25.20 | 23.60 | 24.00 | 24.00 | -4.76% | 4,784 |
| Oct 2, 2026 | 26.60 | 26.60 | 25.20 | 25.20 | 25.20 | -11.27% | 535 |
| Oct 1, 2026 | 28.20 | 28.80 | 28.20 | 28.40 | 28.40 | -0.35% | 1,468 |
| Sep 30, 2026 | 28.40 | 29.20 | 28.40 | 28.50 | 28.50 | 1.06% | 13 |
| Sep 29, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.08% | - |
| Sep 28, 2026 | 29.00 | 29.00 | 27.90 | 27.90 | 27.90 | -3.46% | 4 |
| Sep 25, 2026 | 29.00 | 29.00 | 28.90 | 28.90 | 28.90 | 4.33% | 10 |
| Sep 24, 2026 | 28.60 | 28.60 | 27.70 | 27.70 | 27.70 | -5.14% | 38 |
| Sep 23, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | -3.63% | 24 |
| Sep 22, 2026 | 30.70 | 30.70 | 30.30 | 30.30 | 30.30 | -0.33% | 100 |
| Sep 21, 2026 | 30.50 | 30.50 | 30.40 | 30.40 | 30.40 | -5.59% | 67 |
| Sep 18, 2026 | 31.85 | 32.20 | 31.60 | 32.20 | 32.20 | -0.31% | 1,093 |
| Sep 17, 2026 | 32.20 | 32.30 | 32.20 | 32.30 | 32.30 | -0.92% | 2 |
| Sep 16, 2026 | 32.50 | 32.60 | 32.50 | 32.60 | 32.60 | -0.61% | 3 |
| Sep 15, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.30% | - |
| Sep 14, 2026 | 32.80 | 32.90 | 32.80 | 32.90 | 32.90 | 1.70% | 18 |
| Sep 11, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -0.46% | 52 |
| Sep 10, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.61% | 34 |
| Sep 8, 2026 | 32.70 | 32.80 | 32.70 | 32.70 | 32.70 | 0.31% | - |
| Sep 7, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.93% | - |
| Sep 4, 2026 | 32.60 | 32.60 | 32.10 | 32.30 | 32.30 | -0.46% | 219 |
| Sep 3, 2026 | 32.80 | 32.80 | 32.45 | 32.45 | 32.45 | 0.78% | 599 |
| Sep 2, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.53% | 3 |
| Sep 1, 2026 | 33.30 | 33.30 | 32.70 | 32.70 | 32.70 | -1.80% | 13 |
| Aug 31, 2026 | 33.40 | 33.40 | 33.30 | 33.30 | 33.30 | -0.60% | 16 |