New Zealand markets closed

LNA Santé SA (LNA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
26.20+0.75 (+2.95%)
At close: 05:35PM CEST
Time period:
01 Sept 2023 - 01 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Aug 202425.6026.2525.6026.2026.201,879
29 Aug 202424.7025.5024.5525.4525.452,351
28 Aug 202426.3026.3024.4024.4524.452,926
27 Aug 202427.2027.2026.1526.1526.154,176
26 Aug 202426.9527.3026.7027.3027.304,943
23 Aug 202425.5526.6025.5526.5526.553,049
22 Aug 202425.1025.7025.1025.5525.551,229
21 Aug 202425.0525.3025.0025.0525.05829
20 Aug 202425.4025.4025.0025.0025.001,600
19 Aug 202424.7025.4024.7025.4025.401,255
16 Aug 202424.5524.7524.4024.7524.751,250
15 Aug 202424.4524.5524.3024.5524.55305
14 Aug 202424.3024.4524.2024.4524.45577
13 Aug 202424.2524.4024.2524.3024.30701
12 Aug 202423.9524.3523.9024.3024.302,612
09 Aug 202424.0024.3023.9024.3024.301,458
08 Aug 202424.5024.5023.9024.1024.10903
07 Aug 202424.3024.5024.3024.5024.50159
06 Aug 202424.3024.5524.3024.3024.30511
05 Aug 202424.9525.0524.0524.3024.303,936
02 Aug 202425.6025.6024.9524.9524.951,923
01 Aug 202425.8525.8525.5025.6025.60913
31 Jul 202426.0526.0525.6525.7025.701,708
30 Jul 202426.4026.4026.0526.0526.051,219
29 Jul 202426.4026.4026.0526.4026.401,419
26 Jul 202426.3026.4026.1526.2526.25889
25 Jul 202426.4526.6026.1526.3526.351,454
24 Jul 202426.5026.6026.2526.4526.451,229
23 Jul 202427.2027.2026.6526.6526.652,026
22 Jul 202427.4027.4027.2027.2527.251,873
19 Jul 202426.6026.9526.6026.9026.901,758
18 Jul 202426.5026.9526.4526.4526.453,226
17 Jul 202426.4026.9026.1026.9026.903,819
16 Jul 202425.6026.1525.6026.1526.152,146
15 Jul 202425.4025.7025.2525.7025.702,518
12 Jul 202425.0025.3024.7525.3025.303,351
11 Jul 202425.0025.1524.7024.8024.806,643
10 Jul 202424.8025.2524.8025.0025.004,146
09 Jul 202424.4025.2524.3024.8024.804,632
08 Jul 202424.5024.6024.2024.4524.453,092
08 Jul 20240.6 Dividend
05 Jul 202425.0025.0024.9025.0024.402,719
04 Jul 202424.8025.0024.7525.0024.403,365
03 Jul 202424.9025.0024.6524.7024.112,275
02 Jul 202424.5525.0024.5024.9024.302,568
01 Jul 202423.9024.6523.9024.5023.914,581
28 Jun 202423.7024.1523.7023.7523.184,763
27 Jun 202424.1024.2023.9023.9523.382,151
26 Jun 202425.1025.2024.1524.1523.572,115
25 Jun 202425.3025.5025.1025.2524.641,197
24 Jun 202425.5525.8025.1025.4024.792,433
21 Jun 202425.6025.6025.2525.6024.991,711
20 Jun 202424.2025.4524.1025.4524.843,560
19 Jun 202424.6024.6023.9024.2023.6212,250
18 Jun 202425.0025.3024.7024.7024.112,606
17 Jun 202426.5027.0025.0025.0024.4019,336
14 Jun 202427.7027.8027.0027.3026.6433,438
13 Jun 202427.6028.4027.5527.6026.9423,619
12 Jun 202427.6027.7027.6027.6026.945,449
11 Jun 202427.7527.7527.6027.6526.998,013
10 Jun 202427.2028.0027.0027.7027.047,237
07 Jun 202426.8027.2526.8027.2526.604,775
06 Jun 202426.5027.3026.2027.3026.6416,726
05 Jun 202426.3526.4026.0026.3525.721,942
04 Jun 202426.5026.5526.3026.3525.722,731
03 Jun 202425.8026.8025.6026.5025.8617,559
31 May 202425.3025.5025.3025.5024.894,361
30 May 202425.3025.4025.2025.3024.692,511
29 May 202425.3525.5025.2525.5024.893,241
28 May 202425.0525.5025.0025.3524.742,003
27 May 202425.0025.4024.9525.0524.453,782
24 May 202424.1024.9523.9524.9524.357,091
23 May 202424.2024.2523.8524.1523.572,831
22 May 202424.0024.5023.4524.0523.476,624
21 May 202423.7024.0023.1524.0023.423,804
20 May 202421.6023.7021.6023.7023.139,121
17 May 202420.5521.6020.4521.6021.086,156
16 May 202420.7020.9520.5520.5520.063,115
15 May 202420.6520.8520.5520.7020.202,462
14 May 202420.9520.9520.5520.6520.151,322
13 May 202421.1021.1020.6020.7520.2535,945
10 May 202421.5021.5020.9020.9520.451,850
09 May 202421.0021.6020.9021.4520.942,063
08 May 202420.5021.0020.4521.0020.503,339
07 May 202420.2020.5020.2020.5020.01990
06 May 202419.9220.2019.9220.1019.62945
03 May 202420.2021.0019.9219.9219.447,482
02 May 202420.5020.5020.1020.3019.811,227
30 Apr 202419.7820.4519.7820.3019.815,110
29 Apr 202419.2019.8019.2019.7619.293,997
26 Apr 202419.2019.3219.1019.2418.782,277
25 Apr 202419.1819.2019.1019.1818.721,365
24 Apr 202419.2619.2619.1219.1618.702,082
23 Apr 202419.2019.2619.2019.2418.78355
22 Apr 202419.2019.2619.1819.2018.74840
19 Apr 202419.2019.2619.1819.2018.743,987
18 Apr 202419.4019.4019.3019.3018.841,189
17 Apr 202419.5019.5819.4019.4618.991,017
16 Apr 202419.7019.7019.5019.5619.091,602
15 Apr 202419.9219.9219.6619.6619.192,537
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...