LNA Santé SA (EPA:LNA)
France
· Delayed Price · Currency is EUR 24.90
-0.30 (-1.19%)
Sep 26, 2025, 5:35 PM CET
LNA Santé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.30 | 25.30 | 24.80 | 24.90 | 24.90 | -1.19% | 4,335 |
| Sep 25, 2025 | 26.30 | 26.30 | 25.20 | 25.20 | 25.20 | -4.18% | 4,546 |
| Sep 24, 2025 | 26.40 | 26.60 | 26.30 | 26.30 | 26.30 | - | 1,548 |
| Sep 23, 2025 | 26.50 | 26.70 | 26.30 | 26.30 | 26.30 | -1.13% | 2,282 |
| Sep 22, 2025 | 26.70 | 26.70 | 26.60 | 26.60 | 26.60 | 0.38% | 2,982 |
| Sep 19, 2025 | 27.80 | 27.80 | 26.50 | 26.50 | 26.50 | -4.33% | 7,042 |
| Sep 18, 2025 | 27.80 | 28.50 | 27.10 | 27.70 | 27.70 | -4.15% | 7,988 |
| Sep 17, 2025 | 29.00 | 29.00 | 28.70 | 28.90 | 28.90 | - | 1,860 |
| Sep 16, 2025 | 29.40 | 29.50 | 28.80 | 28.90 | 28.90 | -0.69% | 1,933 |
| Sep 15, 2025 | 29.00 | 29.10 | 28.80 | 29.10 | 29.10 | 0.69% | 3,101 |
| Sep 12, 2025 | 28.90 | 29.00 | 28.70 | 28.90 | 28.90 | 0.35% | 2,144 |
| Sep 11, 2025 | 29.30 | 29.30 | 28.80 | 28.80 | 28.80 | -1.37% | 2,231 |
| Sep 10, 2025 | 29.40 | 29.60 | 29.20 | 29.20 | 29.20 | -0.34% | 2,137 |
| Sep 9, 2025 | 29.30 | 29.60 | 29.30 | 29.30 | 29.30 | -0.34% | 1,544 |
| Sep 8, 2025 | 29.50 | 29.80 | 29.40 | 29.40 | 29.40 | - | 4,157 |
| Sep 5, 2025 | 29.70 | 30.00 | 29.40 | 29.40 | 29.40 | -0.68% | 2,658 |
| Sep 4, 2025 | 29.60 | 30.40 | 29.30 | 29.60 | 29.60 | 2.07% | 6,333 |
| Sep 3, 2025 | 27.70 | 29.00 | 27.60 | 29.00 | 29.00 | 4.32% | 4,131 |
| Sep 2, 2025 | 29.60 | 29.60 | 27.80 | 27.80 | 27.80 | -6.40% | 4,164 |
| Sep 1, 2025 | 30.10 | 30.10 | 29.70 | 29.70 | 29.70 | -1.98% | 3,062 |
| Aug 29, 2025 | 30.30 | 30.40 | 30.30 | 30.30 | 30.30 | - | 1,620 |
| Aug 28, 2025 | 30.40 | 30.50 | 30.30 | 30.30 | 30.30 | -0.33% | 516 |
| Aug 27, 2025 | 30.90 | 31.00 | 30.40 | 30.40 | 30.40 | -1.62% | 963 |
| Aug 26, 2025 | 31.20 | 31.20 | 30.60 | 30.90 | 30.90 | -1.28% | 3,868 |
| Aug 25, 2025 | 31.00 | 31.50 | 31.00 | 31.30 | 31.30 | - | 3,774 |
| Aug 22, 2025 | 31.20 | 31.30 | 30.80 | 31.30 | 31.30 | 0.32% | 3,677 |
| Aug 21, 2025 | 30.90 | 31.20 | 30.70 | 31.20 | 31.20 | 1.30% | 2,265 |
| Aug 20, 2025 | 31.00 | 31.10 | 30.60 | 30.80 | 30.80 | -0.65% | 4,823 |
| Aug 19, 2025 | 31.10 | 31.20 | 30.90 | 31.00 | 31.00 | - | 4,931 |
| Aug 18, 2025 | 31.10 | 31.50 | 30.90 | 31.00 | 31.00 | 1.97% | 17,014 |
| Aug 15, 2025 | 30.40 | 30.60 | 30.20 | 30.40 | 30.40 | 0.33% | 839 |
| Aug 14, 2025 | 30.80 | 30.80 | 30.30 | 30.30 | 30.30 | -1.62% | 7,714 |
| Aug 13, 2025 | 30.70 | 31.10 | 30.70 | 30.80 | 30.80 | 0.33% | 499 |
| Aug 12, 2025 | 32.00 | 32.20 | 30.70 | 30.70 | 30.70 | -4.36% | 4,409 |
| Aug 11, 2025 | 32.10 | 32.40 | 32.00 | 32.10 | 32.10 | -0.31% | 4,494 |
| Aug 8, 2025 | 31.30 | 32.20 | 31.30 | 32.20 | 32.20 | 2.22% | 3,156 |
| Aug 7, 2025 | 30.80 | 32.70 | 30.70 | 31.50 | 31.50 | 2.61% | 8,512 |
| Aug 6, 2025 | 27.60 | 30.70 | 27.60 | 30.70 | 30.70 | 10.04% | 12,723 |
| Aug 5, 2025 | 27.60 | 27.90 | 27.40 | 27.90 | 27.90 | 1.09% | 606 |
| Aug 4, 2025 | 27.90 | 28.20 | 27.30 | 27.60 | 27.60 | -2.47% | 2,357 |
| Aug 1, 2025 | 28.40 | 28.50 | 28.10 | 28.30 | 28.30 | -0.70% | 1,681 |
| Jul 31, 2025 | 27.70 | 28.80 | 27.60 | 28.50 | 28.50 | 2.89% | 4,951 |
| Jul 30, 2025 | 27.60 | 27.70 | 27.40 | 27.70 | 27.70 | 1.09% | 2,059 |
| Jul 29, 2025 | 27.40 | 27.70 | 27.40 | 27.40 | 27.40 | - | 2,249 |
| Jul 28, 2025 | 27.20 | 27.40 | 26.90 | 27.40 | 27.40 | 1.11% | 3,042 |
| Jul 25, 2025 | 26.20 | 27.10 | 26.00 | 27.10 | 27.10 | 6.27% | 8,744 |
| Jul 24, 2025 | 25.80 | 25.80 | 25.50 | 25.50 | 25.50 | -1.16% | 1,600 |
| Jul 23, 2025 | 25.80 | 25.80 | 25.50 | 25.80 | 25.80 | - | 850 |
| Jul 22, 2025 | 25.80 | 25.80 | 25.60 | 25.80 | 25.80 | 0.39% | 1,263 |
| Jul 21, 2025 | 25.70 | 26.00 | 25.60 | 25.70 | 25.70 | - | 1,631 |