LNA Santé SA (EPA:LNA)
France
· Delayed Price · Currency is EUR 23.40
+0.10 (0.43%)
At close: Dec 5, 2025
LNA Santé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.40 | 23.60 | 23.30 | 23.40 | 23.40 | 0.43% | 893 |
| Dec 4, 2025 | 23.40 | 23.60 | 23.10 | 23.30 | 23.30 | - | 4,120 |
| Dec 3, 2025 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | 0.43% | 1,893 |
| Dec 2, 2025 | 23.00 | 23.30 | 23.00 | 23.20 | 23.20 | 0.87% | 1,398 |
| Dec 1, 2025 | 23.80 | 23.80 | 22.80 | 23.00 | 23.00 | -2.95% | 4,450 |
| Nov 28, 2025 | 23.80 | 23.90 | 23.50 | 23.70 | 23.70 | -0.42% | 2,264 |
| Nov 27, 2025 | 23.50 | 23.80 | 23.50 | 23.80 | 23.80 | 1.28% | 869 |
| Nov 26, 2025 | 23.50 | 23.90 | 23.50 | 23.50 | 23.50 | - | 3,583 |
| Nov 25, 2025 | 23.40 | 23.80 | 23.40 | 23.50 | 23.50 | 0.43% | 549 |
| Nov 24, 2025 | 23.20 | 23.50 | 23.20 | 23.40 | 23.40 | 1.30% | 1,257 |
| Nov 21, 2025 | 24.20 | 24.20 | 23.10 | 23.10 | 23.10 | -4.94% | 2,943 |
| Nov 20, 2025 | 23.90 | 24.30 | 23.90 | 24.30 | 24.30 | 1.67% | 2,094 |
| Nov 19, 2025 | 23.90 | 24.00 | 23.80 | 23.90 | 23.90 | - | 523 |
| Nov 18, 2025 | 23.90 | 24.00 | 23.60 | 23.90 | 23.90 | -0.42% | 995 |
| Nov 17, 2025 | 24.00 | 24.00 | 23.60 | 24.00 | 24.00 | -0.41% | 4,316 |
| Nov 14, 2025 | 24.90 | 24.90 | 24.10 | 24.10 | 24.10 | -1.63% | 2,519 |
| Nov 13, 2025 | 24.60 | 24.60 | 24.40 | 24.50 | 24.50 | - | 1,929 |
| Nov 12, 2025 | 24.50 | 24.60 | 24.50 | 24.50 | 24.50 | - | 2,808 |
| Nov 11, 2025 | 24.90 | 24.90 | 24.50 | 24.50 | 24.50 | -1.61% | 1,002 |
| Nov 10, 2025 | 23.90 | 24.90 | 23.80 | 24.90 | 24.90 | 4.62% | 4,274 |
| Nov 7, 2025 | 24.00 | 24.10 | 23.60 | 23.80 | 23.80 | 0.42% | 4,496 |
| Nov 6, 2025 | 24.60 | 24.60 | 23.70 | 23.70 | 23.70 | -3.27% | 4,974 |
| Nov 5, 2025 | 24.60 | 24.90 | 24.40 | 24.50 | 24.50 | -0.41% | 2,354 |
| Nov 4, 2025 | 23.60 | 24.60 | 23.50 | 24.60 | 24.60 | 5.13% | 7,427 |
| Nov 3, 2025 | 24.30 | 24.90 | 23.40 | 23.40 | 23.40 | -3.31% | 6,613 |
| Oct 31, 2025 | 23.50 | 24.20 | 23.50 | 24.20 | 24.20 | 3.42% | 3,974 |
| Oct 30, 2025 | 23.30 | 23.60 | 23.20 | 23.40 | 23.40 | - | 2,446 |
| Oct 29, 2025 | 22.90 | 23.40 | 22.70 | 23.40 | 23.40 | 2.63% | 6,341 |
| Oct 28, 2025 | 22.80 | 22.90 | 22.70 | 22.80 | 22.80 | - | 1,407 |
| Oct 27, 2025 | 22.80 | 23.00 | 22.80 | 22.80 | 22.80 | 0.44% | 2,714 |
| Oct 24, 2025 | 22.80 | 22.90 | 22.70 | 22.70 | 22.70 | -0.44% | 3,381 |
| Oct 23, 2025 | 23.00 | 23.00 | 22.60 | 22.80 | 22.80 | -0.44% | 4,265 |
| Oct 22, 2025 | 22.80 | 23.20 | 22.80 | 22.90 | 22.90 | 0.44% | 3,762 |
| Oct 21, 2025 | 22.90 | 23.20 | 22.80 | 22.80 | 22.80 | -0.44% | 2,019 |
| Oct 20, 2025 | 23.50 | 23.50 | 22.90 | 22.90 | 22.90 | -2.55% | 4,097 |
| Oct 17, 2025 | 23.70 | 24.00 | 23.30 | 23.50 | 23.50 | -2.08% | 3,369 |
| Oct 16, 2025 | 23.40 | 24.00 | 23.20 | 24.00 | 24.00 | 2.56% | 3,037 |
| Oct 15, 2025 | 23.30 | 23.50 | 23.20 | 23.40 | 23.40 | - | 2,727 |
| Oct 14, 2025 | 23.40 | 23.40 | 23.20 | 23.40 | 23.40 | 0.43% | 1,447 |
| Oct 13, 2025 | 23.60 | 23.70 | 23.20 | 23.30 | 23.30 | -1.27% | 5,241 |
| Oct 10, 2025 | 23.90 | 24.00 | 23.30 | 23.60 | 23.60 | -0.84% | 5,009 |
| Oct 9, 2025 | 24.50 | 24.60 | 23.80 | 23.80 | 23.80 | -2.86% | 4,084 |
| Oct 8, 2025 | 25.00 | 25.20 | 24.50 | 24.50 | 24.50 | -2.00% | 3,918 |
| Oct 7, 2025 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | -2.34% | 2,248 |
| Oct 6, 2025 | 25.70 | 25.80 | 25.50 | 25.60 | 25.60 | -1.16% | 1,822 |
| Oct 3, 2025 | 25.60 | 26.00 | 25.60 | 25.90 | 25.90 | 1.17% | 2,004 |
| Oct 2, 2025 | 25.70 | 25.80 | 25.50 | 25.60 | 25.60 | -0.39% | 1,824 |
| Oct 1, 2025 | 25.90 | 25.90 | 25.70 | 25.70 | 25.70 | -0.77% | 1,272 |
| Sep 30, 2025 | 25.40 | 25.90 | 25.40 | 25.90 | 25.90 | 1.57% | 2,652 |
| Sep 29, 2025 | 24.90 | 25.50 | 24.80 | 25.50 | 25.50 | 2.41% | 4,200 |