LACROIX Group SA (EPA:LACR)
France
· Delayed Price · Currency is EUR 13.40
-0.05 (-0.37%)
Mar 6, 2026, 5:35 PM CET
LACROIX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.45 | 13.45 | 13.00 | 13.05 | - | -2.61% | 819 |
| Mar 5, 2026 | 13.45 | 13.45 | 13.30 | 13.40 | 13.40 | -0.37% | 543 |
| Mar 4, 2026 | 13.40 | 13.45 | 12.95 | 13.45 | 13.45 | -0.37% | 3,611 |
| Mar 3, 2026 | 13.70 | 13.80 | 12.70 | 13.50 | 13.50 | -2.53% | 6,203 |
| Mar 2, 2026 | 13.60 | 13.85 | 13.50 | 13.85 | 13.85 | -1.07% | 1,984 |
| Feb 27, 2026 | 14.05 | 14.20 | 13.50 | 14.00 | 14.00 | -1.75% | 9,886 |
| Feb 26, 2026 | 14.25 | 14.35 | 14.05 | 14.25 | 14.25 | - | 4,542 |
| Feb 25, 2026 | 14.35 | 14.45 | 14.15 | 14.25 | 14.25 | -0.70% | 1,625 |
| Feb 24, 2026 | 14.40 | 14.40 | 14.10 | 14.35 | 14.35 | -0.35% | 2,019 |
| Feb 23, 2026 | 14.50 | 14.55 | 14.20 | 14.40 | 14.40 | -0.35% | 3,493 |
| Feb 20, 2026 | 14.00 | 14.80 | 14.00 | 14.45 | 14.45 | 4.71% | 10,322 |
| Feb 19, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 0.73% | 1,114 |
| Feb 18, 2026 | 13.85 | 13.85 | 13.55 | 13.70 | 13.70 | 0.37% | 2,137 |
| Feb 17, 2026 | 13.50 | 13.70 | 13.50 | 13.65 | 13.65 | 1.11% | 3,394 |
| Feb 16, 2026 | 13.70 | 13.70 | 13.40 | 13.50 | 13.50 | -0.74% | 3,465 |
| Feb 13, 2026 | 13.65 | 13.65 | 13.40 | 13.60 | 13.60 | - | 1,338 |
| Feb 12, 2026 | 13.80 | 13.80 | 13.40 | 13.60 | 13.60 | -1.45% | 2,261 |
| Feb 11, 2026 | 13.75 | 13.90 | 13.10 | 13.80 | 13.80 | 0.36% | 9,150 |
| Feb 10, 2026 | 13.70 | 14.00 | 13.65 | 13.75 | 13.75 | 0.36% | 7,441 |
| Feb 9, 2026 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | 2.62% | 3,590 |
| Feb 6, 2026 | 13.50 | 13.50 | 13.10 | 13.35 | 13.35 | -1.11% | 3,953 |
| Feb 5, 2026 | 13.50 | 13.70 | 13.40 | 13.50 | 13.50 | - | 2,506 |
| Feb 4, 2026 | 13.20 | 13.85 | 13.20 | 13.50 | 13.50 | 1.12% | 8,272 |
| Feb 3, 2026 | 12.20 | 13.40 | 12.10 | 13.35 | 13.35 | 9.43% | 10,678 |
| Feb 2, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | - | 2,080 |
| Jan 30, 2026 | 12.10 | 12.20 | 11.80 | 12.20 | 12.20 | 0.83% | 1,376 |
| Jan 29, 2026 | 12.10 | 12.10 | 11.90 | 12.10 | 12.10 | 0.83% | 1,154 |
| Jan 28, 2026 | 12.05 | 12.10 | 11.95 | 12.00 | 12.00 | -0.83% | 2,539 |
| Jan 27, 2026 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | -0.82% | 1,135 |
| Jan 26, 2026 | 12.15 | 12.25 | 12.05 | 12.20 | 12.20 | 0.41% | 1,340 |
| Jan 23, 2026 | 12.25 | 12.25 | 12.00 | 12.15 | 12.15 | - | 2,040 |
| Jan 22, 2026 | 11.80 | 12.15 | 11.80 | 12.15 | 12.15 | 2.10% | 532 |
| Jan 21, 2026 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | - | 1,033 |
| Jan 20, 2026 | 11.80 | 11.90 | 11.75 | 11.90 | 11.90 | -1.24% | 1,544 |
| Jan 19, 2026 | 12.20 | 12.20 | 11.95 | 12.05 | 12.05 | -0.41% | 1,541 |
| Jan 16, 2026 | 12.20 | 12.20 | 12.05 | 12.10 | 12.10 | -0.41% | 503 |
| Jan 15, 2026 | 12.20 | 12.20 | 12.00 | 12.15 | 12.15 | - | 1,507 |
| Jan 14, 2026 | 12.25 | 12.25 | 12.00 | 12.15 | 12.15 | -0.41% | 2,420 |
| Jan 13, 2026 | 12.00 | 12.25 | 11.90 | 12.20 | 12.20 | 1.67% | 4,282 |
| Jan 12, 2026 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | -0.41% | 2,401 |
| Jan 9, 2026 | 12.20 | 12.25 | 11.80 | 12.05 | 12.05 | -1.23% | 5,412 |
| Jan 8, 2026 | 12.05 | 12.20 | 11.95 | 12.20 | 12.20 | 0.41% | 3,204 |
| Jan 7, 2026 | 12.25 | 12.25 | 12.00 | 12.15 | 12.15 | -0.82% | 1,062 |
| Jan 6, 2026 | 12.20 | 12.25 | 11.95 | 12.25 | 12.25 | 0.41% | 4,021 |
| Jan 5, 2026 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 2.52% | 3,303 |
| Jan 2, 2026 | 11.70 | 11.90 | 11.60 | 11.90 | 11.90 | 2.59% | 1,162 |
| Dec 31, 2025 | 11.55 | 11.80 | 11.55 | 11.60 | 11.60 | -1.28% | 563 |
| Dec 30, 2025 | 11.85 | 11.85 | 11.40 | 11.75 | 11.75 | -0.42% | 22,231 |
| Dec 29, 2025 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | -0.42% | 2,070 |
| Dec 24, 2025 | 11.85 | 11.85 | 11.75 | 11.85 | 11.85 | - | 353 |
| Dec 23, 2025 | 11.80 | 11.85 | 11.60 | 11.85 | 11.85 | 0.42% | 787 |
| Dec 22, 2025 | 11.95 | 11.95 | 11.65 | 11.80 | 11.80 | -0.42% | 950 |
| Dec 19, 2025 | 11.70 | 11.85 | 11.65 | 11.85 | 11.85 | -0.84% | 2,567 |
| Dec 18, 2025 | 11.80 | 11.95 | 11.80 | 11.95 | 11.95 | -0.42% | 753 |
| Dec 17, 2025 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | -0.83% | 412 |
| Dec 16, 2025 | 12.10 | 12.15 | 11.90 | 12.10 | 12.10 | - | 1,228 |
| Dec 15, 2025 | 12.20 | 12.25 | 11.85 | 12.10 | 12.10 | -0.41% | 2,493 |
| Dec 12, 2025 | 12.35 | 12.35 | 11.25 | 12.15 | 12.15 | -1.62% | 12,368 |
| Dec 11, 2025 | 12.45 | 12.45 | 11.85 | 12.35 | 12.35 | -0.80% | 3,766 |
| Dec 10, 2025 | 12.60 | 12.60 | 12.00 | 12.45 | 12.45 | -0.40% | 1,993 |
| Dec 9, 2025 | 12.60 | 12.70 | 11.95 | 12.50 | 12.50 | - | 10,772 |
| Dec 8, 2025 | 11.90 | 12.70 | 11.90 | 12.50 | 12.50 | 5.04% | 10,068 |
| Dec 5, 2025 | 11.90 | 11.90 | 11.75 | 11.90 | 11.90 | 0.42% | 1,555 |
| Dec 4, 2025 | 11.85 | 11.85 | 11.65 | 11.85 | 11.85 | - | 647 |
| Dec 3, 2025 | 11.85 | 11.85 | 11.70 | 11.85 | 11.85 | - | 3,004 |
| Dec 2, 2025 | 11.90 | 11.90 | 11.70 | 11.85 | 11.85 | -0.42% | 605 |
| Dec 1, 2025 | 12.00 | 12.40 | 11.35 | 11.90 | 11.90 | - | 7,860 |
| Nov 28, 2025 | 11.85 | 11.95 | 11.60 | 11.90 | 11.90 | 0.85% | 2,807 |
| Nov 27, 2025 | 11.75 | 11.85 | 11.65 | 11.80 | 11.80 | 0.43% | 747 |
| Nov 26, 2025 | 11.75 | 11.75 | 11.40 | 11.75 | 11.75 | 0.43% | 1,792 |
| Nov 25, 2025 | 11.75 | 11.75 | 11.45 | 11.70 | 11.70 | 0.43% | 1,408 |
| Nov 24, 2025 | 11.75 | 11.75 | 11.20 | 11.65 | 11.65 | - | 3,511 |
| Nov 21, 2025 | 11.55 | 11.75 | 11.15 | 11.65 | 11.65 | 1.75% | 2,190 |
| Nov 20, 2025 | 11.60 | 11.65 | 11.25 | 11.45 | 11.45 | -1.72% | 1,614 |
| Nov 19, 2025 | 11.60 | 11.65 | 11.35 | 11.65 | 11.65 | 0.43% | 865 |
| Nov 18, 2025 | 11.70 | 11.75 | 11.40 | 11.60 | 11.60 | -1.28% | 1,455 |
| Nov 17, 2025 | 11.95 | 11.95 | 11.50 | 11.75 | 11.75 | -0.42% | 3,401 |
| Nov 14, 2025 | 12.00 | 12.00 | 11.40 | 11.80 | 11.80 | 2.61% | 6,453 |
| Nov 13, 2025 | 12.00 | 12.10 | 11.45 | 11.50 | 11.50 | -2.54% | 7,981 |
| Nov 12, 2025 | 11.30 | 12.25 | 11.20 | 11.80 | 11.80 | 4.42% | 11,521 |
| Nov 11, 2025 | 11.10 | 11.30 | 10.60 | 11.30 | 11.30 | -0.88% | 4,224 |
| Nov 10, 2025 | 10.20 | 11.40 | 10.20 | 11.40 | 11.40 | 11.76% | 9,300 |
| Nov 7, 2025 | 11.15 | 11.15 | 9.70 | 10.20 | 10.20 | -8.52% | 17,215 |
| Nov 6, 2025 | 11.80 | 11.80 | 10.90 | 11.15 | 11.15 | -5.91% | 7,251 |
| Nov 5, 2025 | 11.65 | 11.85 | 11.45 | 11.85 | 11.85 | 0.42% | 3,873 |
| Nov 4, 2025 | 12.00 | 12.00 | 11.60 | 11.80 | 11.80 | -2.07% | 4,654 |
| Nov 3, 2025 | 11.50 | 12.10 | 11.50 | 12.05 | 12.05 | 7.11% | 18,310 |
| Oct 31, 2025 | 10.80 | 11.60 | 10.75 | 11.25 | 11.25 | 5.14% | 6,785 |
| Oct 30, 2025 | 10.85 | 11.05 | 10.70 | 10.70 | 10.70 | -1.38% | 2,272 |
| Oct 29, 2025 | 10.85 | 10.85 | 10.70 | 10.85 | 10.85 | - | 1,704 |
| Oct 28, 2025 | 10.80 | 10.85 | 10.80 | 10.85 | 10.85 | -0.46% | 1,085 |
| Oct 27, 2025 | 11.10 | 11.10 | 10.70 | 10.90 | 10.90 | 0.93% | 2,087 |
| Oct 24, 2025 | 11.00 | 11.00 | 10.70 | 10.80 | 10.80 | -1.82% | 3,555 |
| Oct 23, 2025 | 11.10 | 11.10 | 10.65 | 11.00 | 11.00 | -0.90% | 1,724 |
| Oct 22, 2025 | 11.25 | 11.25 | 10.80 | 11.10 | 11.10 | -0.89% | 2,700 |
| Oct 21, 2025 | 11.20 | 11.20 | 10.75 | 11.20 | 11.20 | 0.90% | 2,253 |
| Oct 20, 2025 | 11.20 | 11.20 | 10.60 | 11.10 | 11.10 | 3.74% | 2,484 |
| Oct 17, 2025 | 10.55 | 10.75 | 10.30 | 10.70 | 10.70 | -2.73% | 7,000 |
| Oct 16, 2025 | 11.10 | 11.10 | 10.85 | 11.00 | 11.00 | - | 2,646 |
| Oct 15, 2025 | 10.65 | 11.30 | 10.65 | 11.00 | 11.00 | - | 5,411 |