LNA Santé SA (LNA.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 22.80 | 22.90 | 22.80 | 22.90 | 22.90 | 273 |
| 03 Oct 2024 | 22.60 | 22.90 | 22.60 | 22.80 | 22.80 | 2,449 |
| 02 Oct 2024 | 23.00 | 23.15 | 23.00 | 23.15 | 23.15 | 2,447 |
| 01 Oct 2024 | 23.00 | 23.05 | 22.85 | 23.05 | 23.05 | 692 |
| 30 Sept 2024 | 23.00 | 23.20 | 22.90 | 23.05 | 23.05 | 1,730 |
| 27 Sept 2024 | 23.25 | 23.30 | 22.95 | 23.10 | 23.10 | 1,984 |
| 26 Sept 2024 | 23.30 | 23.45 | 23.10 | 23.20 | 23.20 | 1,262 |
| 25 Sept 2024 | 23.20 | 23.45 | 22.95 | 23.30 | 23.30 | 769 |
| 24 Sept 2024 | 22.90 | 23.20 | 22.80 | 23.20 | 23.20 | 7,905 |
| 23 Sept 2024 | 23.00 | 23.10 | 23.00 | 23.00 | 23.00 | 1,610 |
| 20 Sept 2024 | 23.70 | 23.70 | 23.05 | 23.05 | 23.05 | 1,272 |
| 19 Sept 2024 | 22.50 | 24.50 | 22.00 | 23.65 | 23.65 | 5,938 |
| 18 Sept 2024 | 22.70 | 22.70 | 22.15 | 22.35 | 22.35 | 1,068 |
| 17 Sept 2024 | 22.95 | 22.95 | 22.15 | 22.70 | 22.70 | 1,682 |
| 16 Sept 2024 | 22.95 | 23.00 | 22.30 | 23.00 | 23.00 | 1,576 |
| 13 Sept 2024 | 21.45 | 23.00 | 21.45 | 22.80 | 22.80 | 3,380 |
| 12 Sept 2024 | 22.70 | 22.70 | 21.35 | 21.45 | 21.45 | 1,665 |
| 11 Sept 2024 | 24.00 | 24.00 | 22.30 | 22.50 | 22.50 | 3,975 |
| 10 Sept 2024 | 24.00 | 24.00 | 23.85 | 24.00 | 24.00 | 228 |
| 09 Sept 2024 | 23.70 | 24.05 | 23.70 | 23.95 | 23.95 | 862 |
| 06 Sept 2024 | 23.90 | 24.00 | 23.50 | 23.60 | 23.60 | 3,878 |
| 05 Sept 2024 | 24.00 | 24.40 | 23.70 | 24.40 | 24.40 | 1,278 |
| 04 Sept 2024 | 24.40 | 24.60 | 23.65 | 23.80 | 23.80 | 2,363 |
| 03 Sept 2024 | 25.60 | 25.75 | 24.40 | 24.65 | 24.65 | 2,196 |
| 02 Sept 2024 | 26.10 | 26.10 | 25.50 | 25.70 | 25.70 | 1,436 |
| 30 Aug 2024 | 25.60 | 26.25 | 25.60 | 26.20 | 26.20 | 1,879 |
| 29 Aug 2024 | 24.70 | 25.50 | 24.55 | 25.45 | 25.45 | 2,351 |
| 28 Aug 2024 | 26.30 | 26.30 | 24.40 | 24.45 | 24.45 | 2,926 |
| 27 Aug 2024 | 27.20 | 27.20 | 26.15 | 26.15 | 26.15 | 4,176 |
| 26 Aug 2024 | 26.95 | 27.30 | 26.70 | 27.30 | 27.30 | 4,943 |
| 23 Aug 2024 | 25.55 | 26.60 | 25.55 | 26.55 | 26.55 | 3,049 |
| 22 Aug 2024 | 25.10 | 25.70 | 25.10 | 25.55 | 25.55 | 1,229 |
| 21 Aug 2024 | 25.05 | 25.30 | 25.00 | 25.05 | 25.05 | 829 |
| 20 Aug 2024 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | 1,600 |
| 19 Aug 2024 | 24.70 | 25.40 | 24.70 | 25.40 | 25.40 | 1,255 |
| 16 Aug 2024 | 24.55 | 24.75 | 24.40 | 24.75 | 24.75 | 1,250 |
| 15 Aug 2024 | 24.45 | 24.55 | 24.30 | 24.55 | 24.55 | 305 |
| 14 Aug 2024 | 24.30 | 24.45 | 24.20 | 24.45 | 24.45 | 577 |
| 13 Aug 2024 | 24.25 | 24.40 | 24.25 | 24.30 | 24.30 | 701 |
| 12 Aug 2024 | 23.95 | 24.35 | 23.90 | 24.30 | 24.30 | 2,612 |
| 09 Aug 2024 | 24.00 | 24.30 | 23.90 | 24.30 | 24.30 | 1,458 |
| 08 Aug 2024 | 24.50 | 24.50 | 23.90 | 24.10 | 24.10 | 903 |
| 07 Aug 2024 | 24.30 | 24.50 | 24.30 | 24.50 | 24.50 | 159 |
| 06 Aug 2024 | 24.30 | 24.55 | 24.30 | 24.30 | 24.30 | 511 |
| 05 Aug 2024 | 24.95 | 25.05 | 24.05 | 24.30 | 24.30 | 3,936 |
| 02 Aug 2024 | 25.60 | 25.60 | 24.95 | 24.95 | 24.95 | 1,923 |
| 01 Aug 2024 | 25.85 | 25.85 | 25.50 | 25.60 | 25.60 | 913 |
| 31 Jul 2024 | 26.05 | 26.05 | 25.65 | 25.70 | 25.70 | 1,708 |
| 30 Jul 2024 | 26.40 | 26.40 | 26.05 | 26.05 | 26.05 | 1,219 |
| 29 Jul 2024 | 26.40 | 26.40 | 26.05 | 26.40 | 26.40 | 1,419 |
| 26 Jul 2024 | 26.30 | 26.40 | 26.15 | 26.25 | 26.25 | 889 |
| 25 Jul 2024 | 26.45 | 26.60 | 26.15 | 26.35 | 26.35 | 1,454 |
| 24 Jul 2024 | 26.50 | 26.60 | 26.25 | 26.45 | 26.45 | 1,229 |
| 23 Jul 2024 | 27.20 | 27.20 | 26.65 | 26.65 | 26.65 | 2,026 |
| 22 Jul 2024 | 27.40 | 27.40 | 27.20 | 27.25 | 27.25 | 1,873 |
| 19 Jul 2024 | 26.60 | 26.95 | 26.60 | 26.90 | 26.90 | 1,758 |
| 18 Jul 2024 | 26.50 | 26.95 | 26.45 | 26.45 | 26.45 | 3,226 |
| 17 Jul 2024 | 26.40 | 26.90 | 26.10 | 26.90 | 26.90 | 3,819 |
| 16 Jul 2024 | 25.60 | 26.15 | 25.60 | 26.15 | 26.15 | 2,146 |
| 15 Jul 2024 | 25.40 | 25.70 | 25.25 | 25.70 | 25.70 | 2,518 |
| 12 Jul 2024 | 25.00 | 25.30 | 24.75 | 25.30 | 25.30 | 3,351 |
| 11 Jul 2024 | 25.00 | 25.15 | 24.70 | 24.80 | 24.80 | 6,643 |
| 10 Jul 2024 | 24.80 | 25.25 | 24.80 | 25.00 | 25.00 | 4,146 |
| 09 Jul 2024 | 24.40 | 25.25 | 24.30 | 24.80 | 24.80 | 4,632 |
| 08 Jul 2024 | 24.50 | 24.60 | 24.20 | 24.45 | 24.45 | 3,092 |
| 08 Jul 2024 | 0.6 Dividend | |||||
| 05 Jul 2024 | 25.00 | 25.00 | 24.90 | 25.00 | 24.40 | 2,719 |
| 04 Jul 2024 | 24.80 | 25.00 | 24.75 | 25.00 | 24.40 | 3,365 |
| 03 Jul 2024 | 24.90 | 25.00 | 24.65 | 24.70 | 24.11 | 2,275 |
| 02 Jul 2024 | 24.55 | 25.00 | 24.50 | 24.90 | 24.30 | 2,568 |
| 01 Jul 2024 | 23.90 | 24.65 | 23.90 | 24.50 | 23.91 | 4,581 |
| 28 Jun 2024 | 23.70 | 24.15 | 23.70 | 23.75 | 23.18 | 4,763 |
| 27 Jun 2024 | 24.10 | 24.20 | 23.90 | 23.95 | 23.38 | 2,151 |
| 26 Jun 2024 | 25.10 | 25.20 | 24.15 | 24.15 | 23.57 | 2,115 |
| 25 Jun 2024 | 25.30 | 25.50 | 25.10 | 25.25 | 24.64 | 1,197 |
| 24 Jun 2024 | 25.55 | 25.80 | 25.10 | 25.40 | 24.79 | 2,433 |
| 21 Jun 2024 | 25.60 | 25.60 | 25.25 | 25.60 | 24.99 | 1,711 |
| 20 Jun 2024 | 24.20 | 25.45 | 24.10 | 25.45 | 24.84 | 3,560 |
| 19 Jun 2024 | 24.60 | 24.60 | 23.90 | 24.20 | 23.62 | 12,250 |
| 18 Jun 2024 | 25.00 | 25.30 | 24.70 | 24.70 | 24.11 | 2,606 |
| 17 Jun 2024 | 26.50 | 27.00 | 25.00 | 25.00 | 24.40 | 19,336 |
| 14 Jun 2024 | 27.70 | 27.80 | 27.00 | 27.30 | 26.64 | 33,438 |
| 13 Jun 2024 | 27.60 | 28.40 | 27.55 | 27.60 | 26.94 | 23,619 |
| 12 Jun 2024 | 27.60 | 27.70 | 27.60 | 27.60 | 26.94 | 5,449 |
| 11 Jun 2024 | 27.75 | 27.75 | 27.60 | 27.65 | 26.99 | 8,013 |
| 10 Jun 2024 | 27.20 | 28.00 | 27.00 | 27.70 | 27.04 | 7,237 |
| 07 Jun 2024 | 26.80 | 27.25 | 26.80 | 27.25 | 26.60 | 4,775 |
| 06 Jun 2024 | 26.50 | 27.30 | 26.20 | 27.30 | 26.64 | 16,726 |
| 05 Jun 2024 | 26.35 | 26.40 | 26.00 | 26.35 | 25.72 | 1,942 |
| 04 Jun 2024 | 26.50 | 26.55 | 26.30 | 26.35 | 25.72 | 2,731 |
| 03 Jun 2024 | 25.80 | 26.80 | 25.60 | 26.50 | 25.86 | 17,559 |
| 31 May 2024 | 25.30 | 25.50 | 25.30 | 25.50 | 24.89 | 4,361 |
| 30 May 2024 | 25.30 | 25.40 | 25.20 | 25.30 | 24.69 | 2,511 |
| 29 May 2024 | 25.35 | 25.50 | 25.25 | 25.50 | 24.89 | 3,241 |
| 28 May 2024 | 25.05 | 25.50 | 25.00 | 25.35 | 24.74 | 2,003 |
| 27 May 2024 | 25.00 | 25.40 | 24.95 | 25.05 | 24.45 | 3,782 |
| 24 May 2024 | 24.10 | 24.95 | 23.95 | 24.95 | 24.35 | 7,091 |
| 23 May 2024 | 24.20 | 24.25 | 23.85 | 24.15 | 23.57 | 2,831 |
| 22 May 2024 | 24.00 | 24.50 | 23.45 | 24.05 | 23.47 | 6,624 |
| 21 May 2024 | 23.70 | 24.00 | 23.15 | 24.00 | 23.42 | 3,804 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.