Skip to main content
LNA Santé SA (EPA:LNA)
France flag France · Delayed Price · Currency is EUR
26.30
-0.10 (-0.38%)
At close: Mar 6, 2026

LNA Santé Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.4026.6026.0026.3026.30-0.38%920
Mar 5, 202625.5026.4025.5026.4026.403.94%1,266
Mar 4, 202625.4026.1025.2025.4025.40-1.55%1,671
Mar 3, 202626.2026.3025.7025.8025.80-2.27%3,501
Mar 2, 202626.5026.5026.1026.4026.401.93%2,315
Feb 27, 202625.8026.2025.8025.9025.900.39%1,152
Feb 26, 202625.9026.2025.8025.8025.80-0.39%1,601
Feb 25, 202625.7026.2025.6025.9025.900.78%1,533
Feb 24, 202626.2026.4025.6025.7025.70-2.28%2,788
Feb 23, 202626.7026.8026.2026.3026.30-1.50%2,595
Feb 20, 202626.9026.9026.3026.7026.700.75%3,123
Feb 19, 202626.9026.9026.2026.5026.50-1.49%3,147
Feb 18, 202626.4026.9026.3026.9026.902.28%1,974
Feb 17, 202626.3026.3026.0026.3026.300.38%1,793
Feb 16, 202626.1026.4026.0026.2026.200.77%1,277
Feb 13, 202626.2026.4026.0026.0026.00-0.38%2,854
Feb 12, 202626.9026.9026.1026.1026.10-2.97%4,396
Feb 11, 202626.5027.3026.3026.9026.903.07%8,253
Feb 10, 202625.5026.4025.4026.1026.102.76%4,960
Feb 9, 202624.4025.5024.3025.4025.404.96%16,803
Feb 6, 202623.8024.4023.8024.2024.202.54%3,626
Feb 5, 202623.5023.7023.5023.6023.600.43%1,155
Feb 4, 202623.5023.7023.5023.5023.50-1,881
Feb 3, 202623.6023.6023.4023.5023.50-1,496
Feb 2, 202623.3023.7023.3023.5023.500.86%3,519
Jan 30, 202623.3023.4023.1023.3023.30-2,342
Jan 29, 202623.3023.6023.3023.3023.30-960
Jan 28, 202623.2023.4023.1023.3023.300.43%1,342
Jan 27, 202623.3023.4023.2023.2023.20-0.43%1,255
Jan 26, 202623.3023.7023.3023.3023.30-1,216
Jan 23, 202623.2023.5023.2023.3023.30-0.85%1,864
Jan 22, 202623.3023.5023.3023.5023.500.43%1,346
Jan 21, 202623.9023.9023.2023.4023.40-2.50%2,623
Jan 20, 202624.0024.2023.9024.0024.00-1,350
Jan 19, 202624.3024.4024.0024.0024.00-1.23%1,703
Jan 16, 202624.4024.4024.3024.3024.30-0.41%492
Jan 15, 202624.4024.5024.4024.4024.40-851
Jan 14, 202624.3024.5024.3024.4024.40-1,490
Jan 13, 202624.4024.4024.3024.4024.400.41%1,727
Jan 12, 202624.3024.5024.2024.3024.30-1,901
Jan 9, 202624.3024.4024.3024.3024.30-770
Jan 8, 202624.3024.6024.3024.3024.30-1,006
Jan 7, 202624.3024.6024.3024.3024.30-1,601
Jan 6, 202623.9024.3023.9024.3024.301.67%3,270
Jan 5, 202623.9024.2023.8023.9023.90-2.45%2,058
Jan 2, 202624.6024.6024.5024.5024.50-2,709
Dec 31, 202524.6024.6024.5024.5024.50-150
Dec 30, 202524.6024.8024.5024.5024.500.82%3,729
Dec 29, 202524.2024.4024.0024.3024.300.41%1,615
Dec 24, 202523.8024.2023.7024.2024.201.68%2,241
Dec 23, 202523.6023.8023.6023.8023.800.42%1,988
Dec 22, 202523.8023.8023.2023.7023.70-0.42%4,557
Dec 19, 202523.6023.8023.1023.8023.800.85%1,943
Dec 18, 202522.8023.6022.8023.6023.603.06%2,670
Dec 17, 202523.2023.2022.8022.9022.90-0.87%2,203
Dec 16, 202523.3023.6023.1023.1023.10-0.43%3,491
Dec 15, 202523.4023.5023.2023.2023.20-0.85%1,412
Dec 12, 202523.5023.6023.2023.4023.40-0.43%158,240
Dec 11, 202523.6023.6023.2023.5023.50-1,449
Dec 10, 202523.6023.8023.5023.5023.50-3,916
Dec 9, 202523.4023.6023.3023.5023.500.43%1,851
Dec 8, 202523.4023.6023.2023.4023.40-8,026
Dec 5, 202523.4023.6023.3023.4023.400.43%893
Dec 4, 202523.4023.6023.1023.3023.30-4,120
Dec 3, 202523.5023.5023.3023.3023.300.43%1,893
Dec 2, 202523.0023.3023.0023.2023.200.87%1,398
Dec 1, 202523.8023.8022.8023.0023.00-2.95%4,450
Nov 28, 202523.8023.9023.5023.7023.70-0.42%2,264
Nov 27, 202523.5023.8023.5023.8023.801.28%869
Nov 26, 202523.5023.9023.5023.5023.50-3,583
Nov 25, 202523.4023.8023.4023.5023.500.43%549
Nov 24, 202523.2023.5023.2023.4023.401.30%1,257
Nov 21, 202524.2024.2023.1023.1023.10-4.94%2,943
Nov 20, 202523.9024.3023.9024.3024.301.67%2,094
Nov 19, 202523.9024.0023.8023.9023.90-523
Nov 18, 202523.9024.0023.6023.9023.90-0.42%995
Nov 17, 202524.0024.0023.6024.0024.00-0.41%4,316
Nov 14, 202524.9024.9024.1024.1024.10-1.63%2,519
Nov 13, 202524.6024.6024.4024.5024.50-1,929
Nov 12, 202524.5024.6024.5024.5024.50-2,808
Nov 11, 202524.9024.9024.5024.5024.50-1.61%1,002
Nov 10, 202523.9024.9023.8024.9024.904.62%4,274
Nov 7, 202524.0024.1023.6023.8023.800.42%4,496
Nov 6, 202524.6024.6023.7023.7023.70-3.27%4,974
Nov 5, 202524.6024.9024.4024.5024.50-0.41%2,354
Nov 4, 202523.6024.6023.5024.6024.605.13%7,427
Nov 3, 202524.3024.9023.4023.4023.40-3.31%6,613
Oct 31, 202523.5024.2023.5024.2024.203.42%3,974
Oct 30, 202523.3023.6023.2023.4023.40-2,446
Oct 29, 202522.9023.4022.7023.4023.402.63%6,341
Oct 28, 202522.8022.9022.7022.8022.80-1,407
Oct 27, 202522.8023.0022.8022.8022.800.44%2,714
Oct 24, 202522.8022.9022.7022.7022.70-0.44%3,381
Oct 23, 202523.0023.0022.6022.8022.80-0.44%4,265
Oct 22, 202522.8023.2022.8022.9022.900.44%3,762
Oct 21, 202522.9023.2022.8022.8022.80-0.44%2,019
Oct 20, 202523.5023.5022.9022.9022.90-2.55%4,097
Oct 17, 202523.7024.0023.3023.5023.50-2.08%3,369
Oct 16, 202523.4024.0023.2024.0024.002.56%3,037
Oct 15, 202523.3023.5023.2023.4023.40-2,727