LACROIX Group SA (EPA:LACR)
France
· Delayed Price · Currency is EUR 7.44
-0.06 (-0.80%)
Sep 26, 2025, 5:35 PM CET
LACROIX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.52 | 7.52 | 7.34 | 7.44 | 7.44 | -0.80% | 4,251 |
| Sep 25, 2025 | 7.40 | 7.50 | 7.30 | 7.50 | 7.50 | 1.35% | 1,188 |
| Sep 24, 2025 | 7.50 | 7.50 | 7.32 | 7.40 | 7.40 | -0.80% | 3,998 |
| Sep 23, 2025 | 7.40 | 7.58 | 7.40 | 7.46 | 7.46 | 0.81% | 2,296 |
| Sep 22, 2025 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | - | 5,100 |
| Sep 19, 2025 | 7.44 | 7.50 | 7.34 | 7.40 | 7.40 | -1.86% | 1,798 |
| Sep 18, 2025 | 7.48 | 7.54 | 7.30 | 7.54 | 7.54 | 1.62% | 1,898 |
| Sep 17, 2025 | 7.30 | 7.42 | 7.26 | 7.42 | 7.42 | 1.64% | 923 |
| Sep 16, 2025 | 7.50 | 7.50 | 7.26 | 7.30 | 7.30 | -2.67% | 2,936 |
| Sep 15, 2025 | 7.40 | 7.60 | 7.40 | 7.50 | 7.50 | -1.06% | 5,148 |
| Sep 12, 2025 | 7.60 | 7.62 | 7.50 | 7.58 | 7.58 | -0.26% | 2,857 |
| Sep 11, 2025 | 7.70 | 7.82 | 7.52 | 7.60 | 7.60 | -0.26% | 1,054 |
| Sep 10, 2025 | 7.64 | 7.74 | 7.60 | 7.62 | 7.62 | -2.81% | 1,304 |
| Sep 9, 2025 | 7.70 | 7.88 | 7.48 | 7.84 | 7.84 | 0.77% | 2,123 |
| Sep 8, 2025 | 8.00 | 8.18 | 7.78 | 7.78 | 7.78 | -2.75% | 1,147 |
| Sep 5, 2025 | 7.98 | 8.02 | 7.68 | 8.00 | 8.00 | 0.25% | 2,706 |
| Sep 4, 2025 | 8.18 | 8.18 | 7.84 | 7.98 | 7.98 | -2.44% | 1,493 |
| Sep 3, 2025 | 8.30 | 8.30 | 8.06 | 8.18 | 8.18 | -1.45% | 1,195 |
| Sep 2, 2025 | 8.40 | 8.40 | 8.10 | 8.30 | 8.30 | -1.19% | 340 |
| Sep 1, 2025 | 8.40 | 8.40 | 8.10 | 8.40 | 8.40 | 1.20% | 1,549 |
| Aug 29, 2025 | 8.40 | 8.40 | 8.02 | 8.30 | 8.30 | -1.19% | 2,123 |
| Aug 28, 2025 | 8.52 | 8.52 | 8.22 | 8.40 | 8.40 | -0.24% | 338 |
| Aug 27, 2025 | 8.40 | 8.42 | 8.28 | 8.42 | 8.42 | 0.48% | 267 |
| Aug 26, 2025 | 8.40 | 8.40 | 8.06 | 8.38 | 8.38 | -0.95% | 3,733 |
| Aug 25, 2025 | 8.76 | 8.78 | 8.46 | 8.46 | 8.46 | -2.31% | 2,063 |
| Aug 22, 2025 | 8.70 | 8.70 | 8.60 | 8.66 | 8.66 | -0.46% | 414 |
| Aug 21, 2025 | 8.68 | 8.72 | 8.42 | 8.70 | 8.70 | 0.23% | 1,947 |
| Aug 20, 2025 | 8.60 | 8.70 | 8.50 | 8.68 | 8.68 | 0.93% | 2,764 |
| Aug 19, 2025 | 8.64 | 8.64 | 8.40 | 8.60 | 8.60 | 2.38% | 1,717 |
| Aug 18, 2025 | 8.68 | 8.68 | 8.30 | 8.40 | 8.40 | -3.23% | 1,086 |
| Aug 15, 2025 | 8.58 | 8.68 | 8.40 | 8.68 | 8.68 | 0.70% | 889 |
| Aug 14, 2025 | 8.50 | 8.62 | 8.40 | 8.62 | 8.62 | -0.46% | 867 |
| Aug 13, 2025 | 8.60 | 8.68 | 8.50 | 8.66 | 8.66 | 0.70% | 902 |
| Aug 12, 2025 | 8.70 | 8.70 | 8.50 | 8.60 | 8.60 | - | 408 |
| Aug 11, 2025 | 8.50 | 8.70 | 8.42 | 8.60 | 8.60 | 2.87% | 2,571 |
| Aug 8, 2025 | 8.16 | 8.36 | 8.02 | 8.36 | 8.36 | 0.24% | 513 |
| Aug 7, 2025 | 8.34 | 8.34 | 8.14 | 8.34 | 8.34 | -1.88% | 451 |
| Aug 6, 2025 | 8.54 | 8.54 | 8.24 | 8.50 | 8.50 | 1.43% | 1,418 |
| Aug 5, 2025 | 8.06 | 8.38 | 7.86 | 8.38 | 8.38 | 3.97% | 1,413 |
| Aug 4, 2025 | 8.00 | 8.06 | 7.90 | 8.06 | 8.06 | 0.75% | 34,749 |
| Aug 1, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 0.25% | 56,414 |
| Jul 31, 2025 | 8.06 | 8.06 | 7.98 | 7.98 | 7.98 | -0.99% | 1,168 |
| Jul 30, 2025 | 7.86 | 8.06 | 7.86 | 8.06 | 8.06 | 2.28% | 2,068 |
| Jul 29, 2025 | 8.06 | 8.06 | 7.88 | 7.88 | 7.88 | -1.25% | 335 |
| Jul 28, 2025 | 7.98 | 8.04 | 7.84 | 7.98 | 7.98 | 1.79% | 3,869 |
| Jul 25, 2025 | 8.00 | 8.00 | 7.84 | 7.84 | 7.84 | -2.73% | 2,398 |
| Jul 24, 2025 | 7.90 | 8.06 | 7.82 | 8.06 | 8.06 | 0.75% | 2,713 |
| Jul 23, 2025 | 7.98 | 8.00 | 7.84 | 8.00 | 8.00 | 0.25% | 1,918 |
| Jul 22, 2025 | 8.00 | 8.00 | 7.90 | 7.98 | 7.98 | -0.25% | 1,269 |
| Jul 21, 2025 | 8.00 | 8.08 | 7.92 | 8.00 | 8.00 | - | 3,334 |