LNA Santé SA (LNA.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 19.20 | 19.26 | 19.18 | 19.20 | 19.20 | 3,987 |
| 18 Apr 2024 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | 1,189 |
| 17 Apr 2024 | 19.50 | 19.58 | 19.40 | 19.46 | 19.46 | 1,017 |
| 16 Apr 2024 | 19.70 | 19.70 | 19.50 | 19.56 | 19.56 | 1,602 |
| 15 Apr 2024 | 19.92 | 19.92 | 19.66 | 19.66 | 19.66 | 2,537 |
| 12 Apr 2024 | 19.90 | 19.92 | 19.76 | 19.80 | 19.80 | 3,893 |
| 11 Apr 2024 | 19.90 | 19.98 | 19.90 | 19.90 | 19.90 | 771 |
| 10 Apr 2024 | 19.90 | 19.98 | 19.82 | 19.92 | 19.92 | 1,930 |
| 09 Apr 2024 | 20.00 | 20.00 | 19.86 | 19.90 | 19.90 | 1,856 |
| 08 Apr 2024 | 19.52 | 20.00 | 19.52 | 19.86 | 19.86 | 2,592 |
| 05 Apr 2024 | 19.36 | 19.64 | 19.20 | 19.64 | 19.64 | 2,594 |
| 04 Apr 2024 | 19.80 | 19.82 | 19.10 | 19.36 | 19.36 | 6,988 |
| 03 Apr 2024 | 20.00 | 20.25 | 20.00 | 20.00 | 20.00 | 1,792 |
| 02 Apr 2024 | 20.30 | 20.40 | 20.00 | 20.00 | 20.00 | 3,451 |
| 28 Mar 2024 | 21.20 | 21.20 | 20.05 | 20.45 | 20.45 | 10,198 |
| 27 Mar 2024 | 20.15 | 21.30 | 20.15 | 21.30 | 21.30 | 6,786 |
| 26 Mar 2024 | 19.60 | 19.92 | 19.60 | 19.92 | 19.92 | 17,565 |
| 25 Mar 2024 | 20.40 | 20.40 | 18.76 | 19.60 | 19.60 | 9,036 |
| 22 Mar 2024 | 20.75 | 20.75 | 20.35 | 20.45 | 20.45 | 4,239 |
| 21 Mar 2024 | 21.20 | 21.25 | 20.60 | 20.80 | 20.80 | 5,151 |
| 20 Mar 2024 | 22.30 | 22.30 | 20.15 | 21.25 | 21.25 | 8,304 |
| 19 Mar 2024 | 23.35 | 23.35 | 22.45 | 22.45 | 22.45 | 4,121 |
| 18 Mar 2024 | 23.50 | 23.70 | 23.20 | 23.20 | 23.20 | 2,642 |
| 15 Mar 2024 | 23.20 | 23.50 | 23.10 | 23.40 | 23.40 | 3,912 |
| 14 Mar 2024 | 23.20 | 23.45 | 23.10 | 23.25 | 23.25 | 3,308 |
| 13 Mar 2024 | 23.25 | 23.30 | 23.00 | 23.10 | 23.10 | 2,939 |
| 12 Mar 2024 | 23.35 | 23.40 | 23.05 | 23.25 | 23.25 | 3,977 |
| 11 Mar 2024 | 23.45 | 23.80 | 23.15 | 23.35 | 23.35 | 5,534 |
| 08 Mar 2024 | 23.00 | 23.60 | 23.00 | 23.00 | 23.00 | 4,182 |
| 07 Mar 2024 | 23.25 | 23.45 | 23.00 | 23.05 | 23.05 | 9,894 |
| 06 Mar 2024 | 23.50 | 23.70 | 23.25 | 23.25 | 23.25 | 1,568 |
| 05 Mar 2024 | 23.10 | 23.50 | 23.05 | 23.50 | 23.50 | 2,108 |
| 04 Mar 2024 | 22.65 | 23.20 | 22.35 | 23.00 | 23.00 | 4,735 |
| 01 Mar 2024 | 22.20 | 22.75 | 22.20 | 22.20 | 22.20 | 2,096 |
| 29 Feb 2024 | 22.50 | 22.80 | 22.00 | 22.30 | 22.30 | 1,787 |
| 28 Feb 2024 | 22.20 | 22.50 | 21.90 | 22.50 | 22.50 | 2,496 |
| 27 Feb 2024 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | 955 |
| 26 Feb 2024 | 21.65 | 22.20 | 21.65 | 22.20 | 22.20 | 2,700 |
| 23 Feb 2024 | 21.80 | 21.90 | 21.65 | 21.75 | 21.75 | 2,269 |
| 22 Feb 2024 | 22.15 | 22.25 | 21.75 | 21.80 | 21.80 | 3,457 |
| 21 Feb 2024 | 21.70 | 22.20 | 21.65 | 22.10 | 22.10 | 2,426 |
| 20 Feb 2024 | 21.10 | 21.80 | 21.05 | 21.60 | 21.60 | 3,945 |
| 19 Feb 2024 | 21.10 | 21.55 | 21.10 | 21.45 | 21.45 | 2,258 |
| 16 Feb 2024 | 21.50 | 21.55 | 21.25 | 21.25 | 21.25 | 83,599 |
| 15 Feb 2024 | 21.45 | 21.65 | 21.45 | 21.45 | 21.45 | 921 |
| 14 Feb 2024 | 22.05 | 22.15 | 21.40 | 21.45 | 21.45 | 6,063 |
| 13 Feb 2024 | 21.00 | 22.05 | 21.00 | 22.05 | 22.05 | 8,781 |
| 12 Feb 2024 | 20.40 | 20.95 | 20.20 | 20.95 | 20.95 | 10,908 |
| 09 Feb 2024 | 20.60 | 20.60 | 19.96 | 20.30 | 20.30 | 6,210 |
| 08 Feb 2024 | 21.35 | 21.40 | 20.15 | 20.40 | 20.40 | 8,558 |
| 07 Feb 2024 | 20.45 | 21.50 | 19.72 | 20.85 | 20.85 | 16,294 |
| 06 Feb 2024 | 20.05 | 20.20 | 19.50 | 19.70 | 19.70 | 4,019 |
| 05 Feb 2024 | 20.30 | 20.40 | 19.88 | 20.10 | 20.10 | 5,690 |
| 02 Feb 2024 | 19.70 | 20.30 | 19.52 | 20.10 | 20.10 | 4,665 |
| 01 Feb 2024 | 19.70 | 19.72 | 19.56 | 19.56 | 19.56 | 1,280 |
| 31 Jan 2024 | 19.82 | 19.94 | 19.80 | 19.80 | 19.80 | 1,913 |
| 30 Jan 2024 | 19.86 | 20.00 | 19.60 | 19.80 | 19.80 | 2,877 |
| 29 Jan 2024 | 19.60 | 19.90 | 19.60 | 19.80 | 19.80 | 2,016 |
| 26 Jan 2024 | 19.60 | 19.78 | 19.42 | 19.54 | 19.54 | 1,635 |
| 25 Jan 2024 | 19.70 | 19.70 | 19.44 | 19.50 | 19.50 | 2,790 |
| 24 Jan 2024 | 19.72 | 19.76 | 19.42 | 19.76 | 19.76 | 3,274 |
| 23 Jan 2024 | 19.44 | 19.62 | 19.12 | 19.56 | 19.56 | 5,424 |
| 22 Jan 2024 | 18.98 | 19.14 | 18.82 | 19.00 | 19.00 | 1,803 |
| 19 Jan 2024 | 18.70 | 18.98 | 18.50 | 18.84 | 18.84 | 974 |
| 18 Jan 2024 | 18.32 | 18.72 | 18.20 | 18.62 | 18.62 | 1,911 |
| 17 Jan 2024 | 19.14 | 19.14 | 18.14 | 18.32 | 18.32 | 3,569 |
| 16 Jan 2024 | 18.80 | 19.20 | 18.80 | 19.14 | 19.14 | 1,028 |
| 15 Jan 2024 | 18.82 | 18.88 | 18.70 | 18.88 | 18.88 | 688 |
| 12 Jan 2024 | 19.22 | 19.22 | 18.60 | 19.12 | 19.12 | 5,340 |
| 11 Jan 2024 | 19.00 | 19.22 | 19.00 | 19.22 | 19.22 | 260 |
| 10 Jan 2024 | 19.20 | 19.30 | 19.02 | 19.30 | 19.30 | 922 |
| 09 Jan 2024 | 19.30 | 19.30 | 18.94 | 19.30 | 19.30 | 1,651 |
| 08 Jan 2024 | 19.72 | 19.72 | 19.20 | 19.22 | 19.22 | 3,623 |
| 05 Jan 2024 | 20.70 | 20.70 | 19.70 | 19.72 | 19.72 | 4,548 |
| 04 Jan 2024 | 20.65 | 20.65 | 20.40 | 20.50 | 20.50 | 1,838 |
| 03 Jan 2024 | 20.50 | 20.70 | 20.35 | 20.40 | 20.40 | 3,677 |
| 02 Jan 2024 | 20.10 | 20.60 | 20.10 | 20.45 | 20.45 | 3,371 |
| 29 Dec 2023 | 19.70 | 20.10 | 19.66 | 20.10 | 20.10 | 2,933 |
| 28 Dec 2023 | 19.74 | 19.88 | 19.50 | 19.70 | 19.70 | 2,315 |
| 27 Dec 2023 | 19.50 | 19.72 | 19.40 | 19.60 | 19.60 | 9,706 |
| 22 Dec 2023 | 19.80 | 19.82 | 19.48 | 19.48 | 19.48 | 3,744 |
| 21 Dec 2023 | 19.50 | 19.90 | 19.32 | 19.90 | 19.90 | 8,858 |
| 20 Dec 2023 | 19.06 | 19.58 | 19.00 | 19.40 | 19.40 | 5,461 |
| 19 Dec 2023 | 18.80 | 19.20 | 18.80 | 19.06 | 19.06 | 3,355 |
| 18 Dec 2023 | 17.86 | 19.56 | 17.86 | 18.90 | 18.90 | 12,609 |
| 15 Dec 2023 | 17.52 | 18.08 | 17.52 | 17.84 | 17.84 | 10,747 |
| 14 Dec 2023 | 17.36 | 17.70 | 17.30 | 17.50 | 17.50 | 6,250 |
| 13 Dec 2023 | 17.60 | 17.60 | 17.20 | 17.40 | 17.40 | 4,719 |
| 12 Dec 2023 | 17.56 | 17.60 | 16.92 | 17.56 | 17.56 | 13,427 |
| 11 Dec 2023 | 18.56 | 18.56 | 17.38 | 17.62 | 17.62 | 9,229 |
| 08 Dec 2023 | 18.24 | 18.78 | 18.24 | 18.40 | 18.40 | 5,276 |
| 07 Dec 2023 | 18.40 | 18.44 | 18.02 | 18.26 | 18.26 | 5,413 |
| 06 Dec 2023 | 19.00 | 19.02 | 18.20 | 18.46 | 18.46 | 8,652 |
| 05 Dec 2023 | 19.20 | 19.40 | 18.92 | 18.92 | 18.92 | 3,863 |
| 04 Dec 2023 | 18.90 | 19.50 | 18.90 | 19.30 | 19.30 | 6,707 |
| 01 Dec 2023 | 19.20 | 19.30 | 18.80 | 18.94 | 18.94 | 7,354 |
| 30 Nov 2023 | 19.44 | 19.76 | 19.20 | 19.38 | 19.38 | 4,212 |
| 29 Nov 2023 | 19.20 | 19.80 | 19.20 | 19.80 | 19.80 | 4,650 |
| 28 Nov 2023 | 19.86 | 19.86 | 19.06 | 19.18 | 19.18 | 5,266 |
| 27 Nov 2023 | 20.00 | 20.00 | 19.70 | 19.74 | 19.74 | 917 |
| *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.