New Zealand markets close in 42 minutes

LNA Santé SA (LNA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
22.50+0.50 (+2.27%)
At close: 05:35PM CET
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Nov 202319.8619.8619.0619.1819.185,266
27 Nov 202320.0020.0019.7019.7419.74917
24 Nov 202320.2020.2019.6620.0020.004,973
23 Nov 202320.5020.5020.1020.3020.301,388
22 Nov 202320.4520.5020.1020.5020.503,770
21 Nov 202320.9020.9020.3520.3520.351,888
20 Nov 202320.9021.0020.5021.0021.004,536
17 Nov 202319.6820.5019.6820.5020.506,169
16 Nov 202319.8019.9219.6819.6819.682,856
15 Nov 202319.9220.0019.7019.9619.963,643
14 Nov 202320.0020.1519.8419.9019.902,537
13 Nov 202320.5020.7020.0020.1020.104,755
10 Nov 202320.7020.7020.1520.5020.507,505
09 Nov 202321.1521.3520.7020.8520.855,672
08 Nov 202320.5521.3020.5521.1521.153,806
07 Nov 202321.1021.1020.3020.4020.406,221
06 Nov 202322.5022.5020.7521.1021.107,565
03 Nov 202320.5022.5020.5022.4022.404,115
02 Nov 202321.7021.9019.6620.4020.4010,392
01 Nov 202320.3021.2020.3021.1521.154,239
31 Oct 202319.4020.2519.4020.2520.252,423
30 Oct 202319.6419.7019.4019.5419.541,134
27 Oct 202319.2819.8019.0019.7019.702,769
26 Oct 202320.1020.1519.0019.2419.2410,054
25 Oct 202320.8020.8519.9020.0020.005,303
24 Oct 202321.0021.3020.1521.2021.207,756
23 Oct 202320.8021.1520.5521.1021.101,944
20 Oct 202321.4021.4020.9020.9020.903,271
19 Oct 202321.4521.5021.0021.4021.408,208
18 Oct 202322.0022.0021.4521.4521.452,597
17 Oct 202322.0022.1521.8522.0022.002,405
16 Oct 202322.0022.1021.7022.0022.002,114
13 Oct 202323.3023.3022.0022.0022.0010,945
12 Oct 202323.1523.4023.1523.4023.402,833
11 Oct 202324.1524.1523.1523.2023.205,861
10 Oct 202323.9024.2523.2023.3523.355,462
09 Oct 202323.8023.8023.2023.2023.201,601
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...