LNA Santé SA (FRA:2N3)
Germany
· Delayed Price · Currency is EUR 22.80
0.00 (0.00%)
At close: Dec 5, 2025
LNA Santé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.10 | 22.80 | 22.10 | 22.80 | 22.80 | - | - |
| Dec 4, 2025 | 22.10 | 22.80 | 22.10 | 22.80 | 22.80 | -0.44% | - |
| Dec 3, 2025 | 22.00 | 22.90 | 22.00 | 22.90 | 22.90 | 1.78% | - |
| Dec 2, 2025 | 21.60 | 22.60 | 21.60 | 22.50 | 22.50 | -3.02% | - |
| Dec 1, 2025 | 22.30 | 23.20 | 22.30 | 23.20 | 23.20 | - | - |
| Nov 28, 2025 | 22.40 | 23.20 | 22.40 | 23.20 | 23.20 | 0.87% | - |
| Nov 27, 2025 | 22.10 | 23.00 | 22.10 | 23.00 | 23.00 | - | - |
| Nov 26, 2025 | 22.20 | 23.00 | 22.20 | 23.00 | 23.00 | 0.44% | - |
| Nov 25, 2025 | 22.10 | 22.90 | 22.10 | 22.90 | 22.90 | 0.88% | - |
| Nov 24, 2025 | 21.80 | 22.70 | 21.80 | 22.70 | 22.70 | -2.58% | - |
| Nov 21, 2025 | 22.90 | 23.40 | 22.90 | 23.30 | 23.30 | -0.85% | - |
| Nov 20, 2025 | 22.60 | 23.50 | 22.60 | 23.50 | 23.50 | 1.29% | - |
| Nov 19, 2025 | 22.50 | 23.40 | 22.50 | 23.20 | 23.20 | 0.43% | - |
| Nov 18, 2025 | 22.70 | 23.10 | 22.70 | 23.10 | 23.10 | -0.43% | - |
| Nov 17, 2025 | 22.90 | 23.20 | 22.90 | 23.20 | 23.20 | -2.11% | - |
| Nov 14, 2025 | 23.30 | 24.00 | 23.30 | 23.70 | 23.70 | -1.66% | - |
| Nov 13, 2025 | 23.60 | 24.10 | 23.60 | 24.10 | 24.10 | - | - |
| Nov 12, 2025 | 23.60 | 24.10 | 23.60 | 24.10 | 24.10 | - | - |
| Nov 11, 2025 | 24.00 | 24.20 | 24.00 | 24.10 | 24.10 | 0.42% | - |
| Nov 10, 2025 | 22.90 | 24.00 | 22.90 | 24.00 | 24.00 | 3.45% | - |
| Nov 7, 2025 | 22.80 | 23.50 | 22.80 | 23.20 | 23.20 | -0.85% | - |
| Nov 6, 2025 | 23.60 | 24.10 | 23.40 | 23.40 | 23.40 | -3.31% | - |
| Nov 5, 2025 | 23.70 | 24.20 | 23.70 | 24.20 | 24.20 | 2.11% | - |
| Nov 4, 2025 | 22.50 | 23.70 | 22.50 | 23.70 | 23.70 | -1.25% | - |
| Nov 3, 2025 | 23.30 | 24.00 | 23.30 | 24.00 | 24.00 | 3.45% | - |
| Oct 31, 2025 | 22.70 | 23.20 | 22.70 | 23.20 | 23.20 | 1.31% | - |
| Oct 30, 2025 | 22.50 | 22.90 | 22.50 | 22.90 | 22.90 | 1.78% | - |
| Oct 29, 2025 | 22.00 | 22.50 | 22.00 | 22.50 | 22.50 | 0.90% | - |
| Oct 28, 2025 | 21.90 | 22.40 | 21.90 | 22.30 | 22.30 | -0.45% | - |
| Oct 27, 2025 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | 0.45% | - |
| Oct 24, 2025 | 21.60 | 22.30 | 21.60 | 22.30 | 22.30 | 0.45% | - |
| Oct 23, 2025 | 21.60 | 22.40 | 21.60 | 22.20 | 22.20 | -1.77% | - |
| Oct 22, 2025 | 21.70 | 22.60 | 21.70 | 22.60 | 22.60 | 0.44% | - |
| Oct 21, 2025 | 21.70 | 22.50 | 21.70 | 22.50 | 22.50 | -0.44% | - |
| Oct 20, 2025 | 22.30 | 22.80 | 22.30 | 22.60 | 22.60 | -2.16% | - |
| Oct 17, 2025 | 22.70 | 23.20 | 22.70 | 23.10 | 23.10 | 0.43% | - |
| Oct 16, 2025 | 22.20 | 23.00 | 22.20 | 23.00 | 23.00 | - | - |
| Oct 15, 2025 | 22.20 | 23.00 | 22.20 | 23.00 | 23.00 | 0.44% | - |
| Oct 14, 2025 | 22.10 | 22.90 | 22.10 | 22.90 | 22.90 | -0.87% | - |
| Oct 13, 2025 | 22.30 | 23.20 | 22.30 | 23.10 | 23.10 | -0.43% | - |
| Oct 10, 2025 | 22.60 | 23.50 | 22.60 | 23.20 | 23.20 | -2.52% | - |
| Oct 9, 2025 | 23.30 | 24.10 | 23.30 | 23.80 | 23.80 | -2.86% | - |
| Oct 8, 2025 | 23.80 | 24.50 | 23.80 | 24.50 | 24.50 | - | - |
| Oct 7, 2025 | 24.20 | 25.10 | 24.20 | 24.50 | 24.50 | -2.00% | - |
| Oct 6, 2025 | 24.60 | 25.20 | 24.60 | 25.00 | 25.00 | -0.40% | - |
| Oct 3, 2025 | 24.20 | 25.10 | 24.20 | 25.10 | 25.10 | -0.40% | - |
| Oct 2, 2025 | 24.40 | 25.20 | 24.40 | 25.20 | 25.20 | -0.40% | - |
| Oct 1, 2025 | 24.60 | 25.30 | 24.60 | 25.30 | 25.30 | 0.40% | - |
| Sep 30, 2025 | 24.20 | 25.20 | 24.20 | 25.20 | 25.20 | 2.86% | - |
| Sep 29, 2025 | 23.70 | 24.50 | 23.70 | 24.50 | 24.50 | - | - |
| Sep 26, 2025 | 24.00 | 24.70 | 24.00 | 24.50 | 24.50 | -2.39% | - |
| Sep 25, 2025 | 25.10 | 25.60 | 25.10 | 25.10 | 25.10 | -3.46% | - |
| Sep 24, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | -0.38% | - |
| Sep 23, 2025 | 25.30 | 26.10 | 25.30 | 26.10 | 26.10 | - | - |
| Sep 22, 2025 | 25.20 | 26.10 | 25.20 | 26.10 | 26.10 | -0.76% | - |
| Sep 19, 2025 | 26.30 | 27.00 | 26.30 | 26.30 | 26.30 | -2.95% | - |
| Sep 18, 2025 | 27.40 | 27.60 | 27.00 | 27.10 | 27.10 | -4.24% | - |
| Sep 17, 2025 | 27.50 | 28.30 | 27.50 | 28.30 | 28.30 | -0.70% | - |
| Sep 16, 2025 | 27.70 | 28.60 | 27.70 | 28.50 | 28.50 | 0.35% | - |
| Sep 15, 2025 | 27.40 | 28.40 | 27.40 | 28.40 | 28.40 | - | - |
| Sep 12, 2025 | 27.50 | 28.40 | 27.50 | 28.40 | 28.40 | -0.35% | - |
| Sep 11, 2025 | 27.60 | 28.70 | 27.60 | 28.50 | 28.50 | -1.38% | - |
| Sep 10, 2025 | 27.80 | 28.90 | 27.80 | 28.90 | 28.90 | - | - |
| Sep 9, 2025 | 28.00 | 28.90 | 28.00 | 28.90 | 28.90 | - | - |
| Sep 8, 2025 | 28.00 | 28.90 | 28.00 | 28.90 | 28.90 | -0.69% | - |
| Sep 5, 2025 | 28.10 | 29.40 | 28.10 | 29.10 | 29.10 | -1.02% | - |
| Sep 4, 2025 | 27.50 | 29.40 | 27.50 | 29.40 | 29.40 | 5.00% | - |
| Sep 3, 2025 | 26.40 | 28.00 | 26.40 | 28.00 | 28.00 | 1.08% | - |
| Sep 2, 2025 | 28.40 | 28.40 | 27.70 | 27.70 | 27.70 | -5.46% | - |
| Sep 1, 2025 | 28.90 | 29.40 | 28.90 | 29.30 | 29.30 | -1.35% | - |
| Aug 29, 2025 | 28.90 | 29.70 | 28.90 | 29.70 | 29.70 | -0.34% | - |
| Aug 28, 2025 | 29.00 | 29.80 | 29.00 | 29.80 | 29.80 | -0.67% | - |
| Aug 27, 2025 | 29.30 | 30.30 | 29.30 | 30.00 | 30.00 | -0.66% | - |
| Aug 26, 2025 | 29.70 | 30.60 | 29.70 | 30.20 | 30.20 | -0.98% | - |
| Aug 25, 2025 | 29.70 | 30.50 | 29.70 | 30.50 | 30.50 | 0.66% | - |
| Aug 22, 2025 | 29.70 | 30.50 | 29.70 | 30.30 | 30.30 | -0.66% | - |
| Aug 21, 2025 | 29.30 | 30.50 | 29.30 | 30.50 | 30.50 | 0.33% | - |
| Aug 20, 2025 | 29.50 | 30.40 | 29.50 | 30.40 | 30.40 | 0.66% | - |
| Aug 19, 2025 | 29.50 | 30.50 | 29.50 | 30.20 | 30.20 | -0.66% | - |
| Aug 18, 2025 | 28.90 | 30.60 | 28.90 | 30.40 | 30.40 | 2.01% | - |
| Aug 15, 2025 | 28.80 | 29.80 | 28.80 | 29.80 | 29.80 | - | - |
| Aug 14, 2025 | 29.30 | 30.10 | 29.30 | 29.80 | 29.80 | -1.32% | - |
| Aug 13, 2025 | 29.10 | 30.20 | 29.10 | 30.20 | 30.20 | -0.98% | - |
| Aug 12, 2025 | 30.40 | 31.40 | 30.40 | 30.50 | 30.50 | -3.48% | - |
| Aug 11, 2025 | 30.50 | 31.60 | 30.50 | 31.60 | 31.60 | 0.96% | - |
| Aug 8, 2025 | 29.80 | 31.40 | 29.80 | 31.30 | 31.30 | 1.62% | 60 |
| Aug 7, 2025 | 29.00 | 30.80 | 29.00 | 30.80 | 30.80 | 14.07% | - |
| Aug 6, 2025 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 0.37% | - |
| Aug 5, 2025 | 26.20 | 26.90 | 26.20 | 26.90 | 26.90 | 0.37% | - |
| Aug 4, 2025 | 26.90 | 27.60 | 26.80 | 26.80 | 26.80 | -3.60% | - |
| Aug 1, 2025 | 27.00 | 27.90 | 27.00 | 27.80 | 27.80 | -0.71% | - |
| Jul 31, 2025 | 26.30 | 28.00 | 26.30 | 28.00 | 28.00 | 4.09% | - |
| Jul 30, 2025 | 26.00 | 27.10 | 26.00 | 26.90 | 26.90 | - | - |
| Jul 29, 2025 | 26.00 | 26.90 | 26.00 | 26.90 | 26.90 | 1.51% | - |
| Jul 28, 2025 | 25.70 | 26.50 | 25.70 | 26.50 | 26.50 | 1.15% | - |
| Jul 25, 2025 | 24.10 | 26.20 | 24.10 | 26.20 | 26.20 | 4.38% | - |
| Jul 24, 2025 | 24.50 | 25.20 | 24.50 | 25.10 | 25.10 | 0.40% | - |
| Jul 23, 2025 | 24.50 | 25.20 | 24.50 | 25.00 | 25.00 | -0.40% | - |
| Jul 22, 2025 | 24.40 | 25.20 | 24.40 | 25.10 | 25.10 | -0.40% | - |
| Jul 21, 2025 | 24.40 | 25.20 | 24.40 | 25.20 | 25.20 | 0.40% | - |