New Zealand markets closed

LNA Santé SA (LNA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
30.85-0.65 (-2.06%)
At close: 05:35PM CET
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202331.5031.5030.5030.8530.8533,908
02 Feb 202331.0031.6531.0031.5031.5016,115
01 Feb 202331.4031.7030.7031.2031.208,628
31 Jan 202331.3031.5030.9031.4031.4016,622
30 Jan 202330.3531.5530.3531.3531.3510,375
27 Jan 202330.0030.4529.7030.4530.454,791
26 Jan 202330.0030.4529.9530.0030.004,917
25 Jan 202330.2030.5029.7030.1030.1010,665
24 Jan 202330.2030.4529.9030.4030.4014,918
23 Jan 202330.8031.0530.1530.4030.406,169
20 Jan 202330.2030.8530.1530.5030.5011,017
19 Jan 202330.4030.5030.0530.2530.2510,458
18 Jan 202330.5030.6530.2530.4030.403,933
17 Jan 202330.6530.8530.1030.5530.556,187
16 Jan 202330.3031.1530.1530.7530.758,572
13 Jan 202329.7030.1529.5030.0030.007,467
12 Jan 202330.0030.1029.4029.8529.857,681
11 Jan 202329.5030.6029.5029.9029.9014,170
10 Jan 202329.8029.8029.3029.7029.704,440
09 Jan 202330.3530.8529.8030.0030.0010,835
06 Jan 202330.3030.8030.0530.3530.353,430
05 Jan 202330.6030.6530.2530.2530.252,043
04 Jan 202330.7030.9030.6030.6030.602,869
03 Jan 202329.8530.8529.8030.7030.707,222
02 Jan 202329.7030.5529.7029.9029.904,126
30 Dec 202229.7029.7029.3029.6029.601,968
29 Dec 202228.8029.6528.7529.5529.552,274
28 Dec 202228.5029.3028.4028.8028.805,156
27 Dec 202229.3029.9528.6528.7528.7514,401
23 Dec 202228.7029.4528.5529.1529.155,713
22 Dec 202228.4529.0028.4028.7028.707,032
21 Dec 202227.6528.5027.6028.3528.356,781
20 Dec 202227.7527.7527.4527.6527.652,799
19 Dec 202228.1528.1527.4027.6527.656,496
16 Dec 202228.5028.5028.1028.2528.254,778
15 Dec 202228.5028.7528.1528.5028.504,272
14 Dec 202228.0528.6528.0028.3028.304,938
13 Dec 202227.8028.7027.6028.0528.056,297
12 Dec 202228.3028.3027.4527.6027.606,653
09 Dec 202228.2528.7527.9528.2528.2516,126
08 Dec 202227.7028.2527.4528.2528.253,787
07 Dec 202227.4528.0027.0027.6027.6011,588
06 Dec 202228.1028.1027.0027.4527.457,788
05 Dec 202227.5028.5027.5028.1028.1011,687
02 Dec 202227.3027.9026.9027.7027.7012,360
01 Dec 202226.2527.3026.2527.2027.2011,267
30 Nov 202226.3526.4025.8025.9025.90158,222
29 Nov 202227.2027.2026.3526.3526.359,108
28 Nov 202227.6027.6026.5027.2527.257,226
25 Nov 202226.8027.9026.8027.9027.907,932
24 Nov 202226.4027.4526.4026.8526.857,210
23 Nov 202225.8026.7025.7526.5026.506,929
22 Nov 202226.2526.3025.3525.7525.759,185
21 Nov 202228.1028.1026.1526.2526.2513,542
18 Nov 202228.6028.6027.9528.2528.253,222
17 Nov 202228.2528.5028.1028.4028.404,337
16 Nov 202228.6028.6028.1028.3528.356,684
15 Nov 202228.7528.7527.6528.6028.609,350
14 Nov 202228.7529.0028.5528.5528.5510,484
11 Nov 202230.3030.3528.0528.7528.7526,757
10 Nov 202230.7030.8030.1030.3530.353,845
09 Nov 202230.1031.2030.0030.7030.705,807
08 Nov 202230.4030.7030.0030.3530.352,095
07 Nov 202230.1030.7529.9030.4030.403,439
04 Nov 202229.3530.5529.2530.1530.156,691
03 Nov 202229.4029.5528.8029.4529.452,482
02 Nov 202230.4030.4029.3029.4029.402,056
01 Nov 202229.5030.7029.5030.1530.154,042
31 Oct 202229.2029.5028.8529.5029.502,889
28 Oct 202229.5029.5028.6029.1029.105,089
27 Oct 202230.0030.0028.8529.5029.504,756
26 Oct 202228.9529.9027.8029.9029.908,654
25 Oct 202228.3028.8028.2028.8028.802,786
24 Oct 202228.7028.7028.0528.2028.204,851
21 Oct 202228.7028.7027.8528.6528.654,226
20 Oct 202227.6528.6527.5028.4528.455,425
19 Oct 202227.5529.5527.5527.6027.6018,067
18 Oct 202227.4528.2027.0527.4527.459,985
17 Oct 202225.2027.4525.1027.4527.4511,713
14 Oct 202225.4525.8024.8025.3025.3013,658
13 Oct 202225.0025.4524.5525.1025.106,123
12 Oct 202226.7026.7024.8025.2025.208,166
11 Oct 202227.5027.5026.3026.6026.605,697
10 Oct 202227.0028.1027.0027.5027.504,405
07 Oct 202227.4027.5527.0027.0027.005,103
06 Oct 202227.8027.8527.3027.4027.403,962
05 Oct 202228.5028.5027.4527.4527.453,026
04 Oct 202228.1528.5527.4528.5528.554,687
03 Oct 202229.0029.0028.0028.1528.153,888
30 Sept 202229.2029.6028.8028.9028.905,511
29 Sept 202228.9029.5028.6029.1029.104,519
28 Sept 202229.7029.7028.6529.0029.0010,087
27 Sept 202229.5529.7529.3529.5029.502,119
26 Sept 202230.3530.3529.3029.3029.304,539
23 Sept 202230.2030.9530.0030.0030.005,144
22 Sept 202229.5031.2029.5031.2031.209,768
21 Sept 202229.9029.9029.3529.5029.505,507
20 Sept 202229.3030.1028.6030.1030.1014,951
19 Sept 202230.4030.4028.8029.3029.306,286
16 Sept 202230.8031.2029.3530.7530.758,414
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...