New Zealand markets open in 1 hour 23 minutes

LNA Santé SA (LNA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
19.24+0.04 (+0.21%)
At close: 05:35PM CEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202419.2019.2219.2019.2419.24355
22 Apr 202419.2019.2619.1819.2019.20840
19 Apr 202419.2019.2619.1819.2019.203,987
18 Apr 202419.4019.4019.3019.3019.301,189
17 Apr 202419.5019.5819.4019.4619.461,017
16 Apr 202419.7019.7019.5019.5619.561,602
15 Apr 202419.9219.9219.6619.6619.662,537
12 Apr 202419.9019.9219.7619.8019.803,893
11 Apr 202419.9019.9819.9019.9019.90771
10 Apr 202419.9019.9819.8219.9219.921,930
09 Apr 202420.0020.0019.8619.9019.901,856
08 Apr 202419.5220.0019.5219.8619.862,592
05 Apr 202419.3619.6419.2019.6419.642,594
04 Apr 202419.8019.8219.1019.3619.366,988
03 Apr 202420.0020.2520.0020.0020.001,792
02 Apr 202420.3020.4020.0020.0020.003,451
28 Mar 202421.2021.2020.0520.4520.4510,198
27 Mar 202420.1521.3020.1521.3021.306,786
26 Mar 202419.6019.9219.6019.9219.9217,565
25 Mar 202420.4020.4018.7619.6019.609,036
22 Mar 202420.7520.7520.3520.4520.454,239
21 Mar 202421.2021.2520.6020.8020.805,151
20 Mar 202422.3022.3020.1521.2521.258,304
19 Mar 202423.3523.3522.4522.4522.454,121
18 Mar 202423.5023.7023.2023.2023.202,642
15 Mar 202423.2023.5023.1023.4023.403,912
14 Mar 202423.2023.4523.1023.2523.253,308
13 Mar 202423.2523.3023.0023.1023.102,939
12 Mar 202423.3523.4023.0523.2523.253,977
11 Mar 202423.4523.8023.1523.3523.355,534
08 Mar 202423.0023.6023.0023.0023.004,182
07 Mar 202423.2523.4523.0023.0523.059,894
06 Mar 202423.5023.7023.2523.2523.251,568
05 Mar 202423.1023.5023.0523.5023.502,108
04 Mar 202422.6523.2022.3523.0023.004,735
01 Mar 202422.2022.7522.2022.2022.202,096
29 Feb 202422.5022.8022.0022.3022.301,787
28 Feb 202422.2022.5021.9022.5022.502,496
27 Feb 202422.2022.2022.0022.0022.00955
26 Feb 202421.6522.2021.6522.2022.202,700
23 Feb 202421.8021.9021.6521.7521.752,269
22 Feb 202422.1522.2521.7521.8021.803,457
21 Feb 202421.7022.2021.6522.1022.102,426
20 Feb 202421.1021.8021.0521.6021.603,945
19 Feb 202421.1021.5521.1021.4521.452,258
16 Feb 202421.5021.5521.2521.2521.2583,599
15 Feb 202421.4521.6521.4521.4521.45921
14 Feb 202422.0522.1521.4021.4521.456,063
13 Feb 202421.0022.0521.0022.0522.058,781
12 Feb 202420.4020.9520.2020.9520.9510,908
09 Feb 202420.6020.6019.9620.3020.306,210
08 Feb 202421.3521.4020.1520.4020.408,558
07 Feb 202420.4521.5019.7220.8520.8516,294
06 Feb 202420.0520.2019.5019.7019.704,019
05 Feb 202420.3020.4019.8820.1020.105,690
02 Feb 202419.7020.3019.5220.1020.104,665
01 Feb 202419.7019.7219.5619.5619.561,280
31 Jan 202419.8219.9419.8019.8019.801,913
30 Jan 202419.8620.0019.6019.8019.802,877
29 Jan 202419.6019.9019.6019.8019.802,016
26 Jan 202419.6019.7819.4219.5419.541,635
25 Jan 202419.7019.7019.4419.5019.502,790
24 Jan 202419.7219.7619.4219.7619.763,274
23 Jan 202419.4419.6219.1219.5619.565,424
22 Jan 202418.9819.1418.8219.0019.001,803
19 Jan 202418.7018.9818.5018.8418.84974
18 Jan 202418.3218.7218.2018.6218.621,911
17 Jan 202419.1419.1418.1418.3218.323,569
16 Jan 202418.8019.2018.8019.1419.141,028
15 Jan 202418.8218.8818.7018.8818.88688
12 Jan 202419.2219.2218.6019.1219.125,340
11 Jan 202419.0019.2219.0019.2219.22260
10 Jan 202419.2019.3019.0219.3019.30922
09 Jan 202419.3019.3018.9419.3019.301,651
08 Jan 202419.7219.7219.2019.2219.223,623
05 Jan 202420.7020.7019.7019.7219.724,548
04 Jan 202420.6520.6520.4020.5020.501,838
03 Jan 202420.5020.7020.3520.4020.403,677
02 Jan 202420.1020.6020.1020.4520.453,371
29 Dec 202319.7020.1019.6620.1020.102,933
28 Dec 202319.7419.8819.5019.7019.702,315
27 Dec 202319.5019.7219.4019.6019.609,706
22 Dec 202319.8019.8219.4819.4819.483,744
21 Dec 202319.5019.9019.3219.9019.908,858
20 Dec 202319.0619.5819.0019.4019.405,461
19 Dec 202318.8019.2018.8019.0619.063,355
18 Dec 202317.8619.5617.8618.9018.9012,609
15 Dec 202317.5218.0817.5217.8417.8410,747
14 Dec 202317.3617.7017.3017.5017.506,250
13 Dec 202317.6017.6017.2017.4017.404,719
12 Dec 202317.5617.6016.9217.5617.5613,427
11 Dec 202318.5618.5617.3817.6217.629,229
08 Dec 202318.2418.7818.2418.4018.405,276
07 Dec 202318.4018.4418.0218.2618.265,413
06 Dec 202319.0019.0218.2018.4618.468,652
05 Dec 202319.2019.4018.9218.9218.923,863
04 Dec 202318.9019.5018.9019.3019.306,707
01 Dec 202319.2019.3018.8018.9418.947,354
30 Nov 202319.4419.7619.2019.3819.384,212
29 Nov 202319.2019.8019.2019.8019.804,650
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...