LACROIX Group SA (EPA:LACR)
France
· Delayed Price · Currency is EUR 11.90
+0.05 (0.42%)
At close: Dec 5, 2025
LACROIX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 11.50 | 11.50 | 10.60 | 11.00 | 11.00 | -2.65% | 4,664 |
| Oct 13, 2025 | 11.40 | 11.50 | 11.20 | 11.30 | 11.30 | -2.59% | 1,526 |
| Oct 10, 2025 | 11.40 | 11.65 | 11.10 | 11.60 | 11.60 | 2.65% | 6,201 |
| Oct 9, 2025 | 11.00 | 11.75 | 11.00 | 11.30 | 11.30 | 2.73% | 9,055 |
| Oct 8, 2025 | 11.10 | 11.35 | 10.90 | 11.00 | 11.00 | -3.51% | 5,933 |
| Oct 7, 2025 | 11.30 | 11.50 | 11.10 | 11.40 | 11.40 | 1.79% | 6,767 |
| Oct 6, 2025 | 11.60 | 11.60 | 10.45 | 11.20 | 11.20 | -2.61% | 12,061 |
| Oct 3, 2025 | 12.45 | 12.45 | 11.15 | 11.50 | 11.50 | -7.63% | 24,336 |
| Oct 2, 2025 | 11.90 | 12.80 | 11.55 | 12.45 | 12.45 | 7.79% | 40,288 |
| Oct 1, 2025 | 8.60 | 11.55 | 8.50 | 11.55 | 11.55 | 44.38% | 103,301 |
| Sep 30, 2025 | 8.38 | 8.38 | 7.98 | 8.00 | 8.00 | -2.20% | 7,830 |
| Sep 29, 2025 | 7.40 | 8.20 | 7.40 | 8.18 | 8.18 | 9.95% | 17,164 |
| 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 |