LNA Santé SA (LNA.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 20 May 2024 | 21.60 | 23.70 | 21.60 | 23.70 | 23.13 | 9,121 |
| 17 May 2024 | 20.55 | 21.60 | 20.45 | 21.60 | 21.08 | 6,156 |
| 16 May 2024 | 20.70 | 20.95 | 20.55 | 20.55 | 20.06 | 3,115 |
| 15 May 2024 | 20.65 | 20.85 | 20.55 | 20.70 | 20.20 | 2,462 |
| 14 May 2024 | 20.95 | 20.95 | 20.55 | 20.65 | 20.15 | 1,322 |
| 13 May 2024 | 21.10 | 21.10 | 20.60 | 20.75 | 20.25 | 35,945 |
| 10 May 2024 | 21.50 | 21.50 | 20.90 | 20.95 | 20.45 | 1,850 |
| 09 May 2024 | 21.00 | 21.60 | 20.90 | 21.45 | 20.94 | 2,063 |
| 08 May 2024 | 20.50 | 21.00 | 20.45 | 21.00 | 20.50 | 3,339 |
| 07 May 2024 | 20.20 | 20.50 | 20.20 | 20.50 | 20.01 | 990 |
| 06 May 2024 | 19.92 | 20.20 | 19.92 | 20.10 | 19.62 | 945 |
| 03 May 2024 | 20.20 | 21.00 | 19.92 | 19.92 | 19.44 | 7,482 |
| 02 May 2024 | 20.50 | 20.50 | 20.10 | 20.30 | 19.81 | 1,227 |
| 30 Apr 2024 | 19.78 | 20.45 | 19.78 | 20.30 | 19.81 | 5,110 |
| 29 Apr 2024 | 19.20 | 19.80 | 19.20 | 19.76 | 19.29 | 3,997 |
| 26 Apr 2024 | 19.20 | 19.32 | 19.10 | 19.24 | 18.78 | 2,277 |
| 25 Apr 2024 | 19.18 | 19.20 | 19.10 | 19.18 | 18.72 | 1,365 |
| 24 Apr 2024 | 19.26 | 19.26 | 19.12 | 19.16 | 18.70 | 2,082 |
| 23 Apr 2024 | 19.20 | 19.26 | 19.20 | 19.24 | 18.78 | 355 |
| 22 Apr 2024 | 19.20 | 19.26 | 19.18 | 19.20 | 18.74 | 840 |
| 19 Apr 2024 | 19.20 | 19.26 | 19.18 | 19.20 | 18.74 | 3,987 |
| 18 Apr 2024 | 19.40 | 19.40 | 19.30 | 19.30 | 18.84 | 1,189 |
| 17 Apr 2024 | 19.50 | 19.58 | 19.40 | 19.46 | 18.99 | 1,017 |
| 16 Apr 2024 | 19.70 | 19.70 | 19.50 | 19.56 | 19.09 | 1,602 |
| 15 Apr 2024 | 19.92 | 19.92 | 19.66 | 19.66 | 19.19 | 2,537 |
| 12 Apr 2024 | 19.90 | 19.92 | 19.76 | 19.80 | 19.32 | 3,893 |
| 11 Apr 2024 | 19.90 | 19.98 | 19.90 | 19.90 | 19.42 | 771 |
| 10 Apr 2024 | 19.90 | 19.98 | 19.82 | 19.92 | 19.44 | 1,930 |
| 09 Apr 2024 | 20.00 | 20.00 | 19.86 | 19.90 | 19.42 | 1,856 |
| 08 Apr 2024 | 19.52 | 20.00 | 19.52 | 19.86 | 19.38 | 2,592 |
| 05 Apr 2024 | 19.36 | 19.64 | 19.20 | 19.64 | 19.17 | 2,594 |
| 04 Apr 2024 | 19.80 | 19.82 | 19.10 | 19.36 | 18.90 | 6,988 |
| 03 Apr 2024 | 20.00 | 20.25 | 20.00 | 20.00 | 19.52 | 1,792 |
| 02 Apr 2024 | 20.30 | 20.40 | 20.00 | 20.00 | 19.52 | 3,451 |
| 28 Mar 2024 | 21.20 | 21.20 | 20.05 | 20.45 | 19.96 | 10,198 |
| 27 Mar 2024 | 20.15 | 21.30 | 20.15 | 21.30 | 20.79 | 6,786 |
| 26 Mar 2024 | 19.60 | 19.92 | 19.60 | 19.92 | 19.44 | 17,565 |
| 25 Mar 2024 | 20.40 | 20.40 | 18.76 | 19.60 | 19.13 | 9,036 |
| 22 Mar 2024 | 20.75 | 20.75 | 20.35 | 20.45 | 19.96 | 4,239 |
| 21 Mar 2024 | 21.20 | 21.25 | 20.60 | 20.80 | 20.30 | 5,151 |
| 20 Mar 2024 | 22.30 | 22.30 | 20.15 | 21.25 | 20.74 | 8,304 |
| 19 Mar 2024 | 23.35 | 23.35 | 22.45 | 22.45 | 21.91 | 4,121 |
| 18 Mar 2024 | 23.50 | 23.70 | 23.20 | 23.20 | 22.64 | 2,642 |
| 15 Mar 2024 | 23.20 | 23.50 | 23.10 | 23.40 | 22.84 | 3,912 |
| 14 Mar 2024 | 23.20 | 23.45 | 23.10 | 23.25 | 22.69 | 3,308 |
| 13 Mar 2024 | 23.25 | 23.30 | 23.00 | 23.10 | 22.55 | 2,939 |
| 12 Mar 2024 | 23.35 | 23.40 | 23.05 | 23.25 | 22.69 | 3,977 |
| 11 Mar 2024 | 23.45 | 23.80 | 23.15 | 23.35 | 22.79 | 5,534 |
| 08 Mar 2024 | 23.00 | 23.60 | 23.00 | 23.00 | 22.45 | 4,182 |
| 07 Mar 2024 | 23.25 | 23.45 | 23.00 | 23.05 | 22.50 | 9,894 |
| *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.