LACROIX Group SA (EPA:LACR)
France
· Delayed Price · Currency is EUR 13.00
-0.10 (-0.76%)
Apr 28, 2026, 5:35 PM CET
LACROIX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | -0.76% | 2,101 |
| Apr 27, 2026 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | - | 834 |
| Apr 24, 2026 | 13.05 | 13.10 | 12.80 | 13.10 | 13.10 | 0.77% | 1,567 |
| Apr 23, 2026 | 13.00 | 13.00 | 12.75 | 13.00 | 13.00 | 0.78% | 650 |
| Apr 22, 2026 | 13.00 | 13.00 | 12.75 | 12.90 | 12.90 | - | 1,044 |
| Apr 21, 2026 | 13.20 | 13.20 | 12.85 | 12.90 | 12.90 | -1.53% | 2,310 |
| Apr 20, 2026 | 13.00 | 13.35 | 12.80 | 13.10 | 13.10 | 1.16% | 2,220 |
| Apr 17, 2026 | 12.80 | 13.00 | 12.75 | 12.95 | 12.95 | 1.17% | 3,939 |
| Apr 16, 2026 | 12.80 | 12.80 | 12.60 | 12.80 | 12.80 | - | 3,966 |
| Apr 15, 2026 | 12.95 | 12.95 | 12.65 | 12.80 | 12.80 | -0.39% | 1,758 |
| Apr 14, 2026 | 12.80 | 13.00 | 12.65 | 12.85 | 12.85 | -0.77% | 2,416 |
| Apr 13, 2026 | 12.90 | 13.20 | 12.85 | 12.95 | 12.95 | 0.39% | 1,705 |
| Apr 10, 2026 | 13.00 | 13.05 | 12.85 | 12.90 | 12.90 | -0.77% | 2,756 |
| Apr 9, 2026 | 13.30 | 13.30 | 12.85 | 13.00 | 13.00 | -3.35% | 4,267 |
| Apr 8, 2026 | 13.40 | 13.70 | 13.20 | 13.45 | 13.45 | 1.13% | 3,598 |
| Apr 7, 2026 | 13.40 | 13.40 | 13.15 | 13.30 | 13.30 | - | 2,603 |
| Apr 2, 2026 | 13.05 | 13.30 | 12.90 | 13.30 | 13.30 | 0.76% | 5,189 |
| Apr 1, 2026 | 12.75 | 13.65 | 12.45 | 13.20 | 13.20 | 5.18% | 13,778 |
| Mar 31, 2026 | 12.60 | 12.90 | 12.50 | 12.55 | 12.55 | 0.40% | 3,774 |
| Mar 30, 2026 | 12.35 | 12.50 | 12.35 | 12.50 | 12.50 | 0.81% | 1,598 |
| Mar 27, 2026 | 12.90 | 12.90 | 12.20 | 12.40 | 12.40 | -3.88% | 5,343 |
| Mar 26, 2026 | 13.15 | 13.15 | 12.90 | 12.90 | 12.90 | -1.53% | 522 |
| Mar 25, 2026 | 13.20 | 13.20 | 12.80 | 13.10 | 13.10 | -0.76% | 1,384 |
| Mar 24, 2026 | 13.10 | 13.20 | 12.80 | 13.20 | 13.20 | 1.54% | 626 |
| Mar 23, 2026 | 13.05 | 13.05 | 12.50 | 13.00 | 13.00 | - | 3,116 |
| Mar 20, 2026 | 13.25 | 13.25 | 12.75 | 13.00 | 13.00 | -1.89% | 2,620 |
| Mar 19, 2026 | 13.60 | 13.65 | 13.05 | 13.25 | 13.25 | -2.57% | 2,893 |
| Mar 18, 2026 | 13.95 | 14.00 | 13.50 | 13.60 | 13.60 | -3.20% | 2,273 |
| Mar 17, 2026 | 14.00 | 14.10 | 13.75 | 14.05 | 14.05 | 0.72% | 3,411 |
| Mar 16, 2026 | 14.00 | 14.00 | 13.75 | 13.95 | 13.95 | -0.71% | 1,362 |
| Mar 13, 2026 | 13.90 | 14.10 | 13.70 | 14.05 | 14.05 | -0.35% | 3,101 |
| Mar 12, 2026 | 14.10 | 14.10 | 13.80 | 14.10 | 14.10 | 1.81% | 3,080 |
| Mar 11, 2026 | 13.30 | 13.85 | 13.20 | 13.85 | 13.85 | 2.21% | 1,968 |
| Mar 10, 2026 | 13.15 | 13.55 | 13.15 | 13.55 | 13.55 | 3.44% | 3,019 |
| Mar 9, 2026 | 13.20 | 13.20 | 12.70 | 13.10 | 13.10 | -2.24% | 3,769 |
| Mar 6, 2026 | 13.45 | 13.45 | 13.00 | 13.40 | 13.40 | - | 1,742 |
| 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 |