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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	31.50	31.50	30.50	30.85	30.85	33,908
02 Feb 2023	31.00	31.65	31.00	31.50	31.50	16,115
01 Feb 2023	31.40	31.70	30.70	31.20	31.20	8,628
31 Jan 2023	31.30	31.50	30.90	31.40	31.40	16,622
30 Jan 2023	30.35	31.55	30.35	31.35	31.35	10,375
27 Jan 2023	30.00	30.45	29.70	30.45	30.45	4,791
26 Jan 2023	30.00	30.45	29.95	30.00	30.00	4,917
25 Jan 2023	30.20	30.50	29.70	30.10	30.10	10,665
24 Jan 2023	30.20	30.45	29.90	30.40	30.40	14,918
23 Jan 2023	30.80	31.05	30.15	30.40	30.40	6,169
20 Jan 2023	30.20	30.85	30.15	30.50	30.50	11,017
19 Jan 2023	30.40	30.50	30.05	30.25	30.25	10,458
18 Jan 2023	30.50	30.65	30.25	30.40	30.40	3,933
17 Jan 2023	30.65	30.85	30.10	30.55	30.55	6,187
16 Jan 2023	30.30	31.15	30.15	30.75	30.75	8,572
13 Jan 2023	29.70	30.15	29.50	30.00	30.00	7,467
12 Jan 2023	30.00	30.10	29.40	29.85	29.85	7,681
11 Jan 2023	29.50	30.60	29.50	29.90	29.90	14,170
10 Jan 2023	29.80	29.80	29.30	29.70	29.70	4,440
09 Jan 2023	30.35	30.85	29.80	30.00	30.00	10,835
06 Jan 2023	30.30	30.80	30.05	30.35	30.35	3,430
05 Jan 2023	30.60	30.65	30.25	30.25	30.25	2,043
04 Jan 2023	30.70	30.90	30.60	30.60	30.60	2,869
03 Jan 2023	29.85	30.85	29.80	30.70	30.70	7,222
02 Jan 2023	29.70	30.55	29.70	29.90	29.90	4,126
30 Dec 2022	29.70	29.70	29.30	29.60	29.60	1,968
29 Dec 2022	28.80	29.65	28.75	29.55	29.55	2,274
28 Dec 2022	28.50	29.30	28.40	28.80	28.80	5,156
27 Dec 2022	29.30	29.95	28.65	28.75	28.75	14,401
23 Dec 2022	28.70	29.45	28.55	29.15	29.15	5,713
22 Dec 2022	28.45	29.00	28.40	28.70	28.70	7,032
21 Dec 2022	27.65	28.50	27.60	28.35	28.35	6,781
20 Dec 2022	27.75	27.75	27.45	27.65	27.65	2,799
19 Dec 2022	28.15	28.15	27.40	27.65	27.65	6,496
16 Dec 2022	28.50	28.50	28.10	28.25	28.25	4,778
15 Dec 2022	28.50	28.75	28.15	28.50	28.50	4,272
14 Dec 2022	28.05	28.65	28.00	28.30	28.30	4,938
13 Dec 2022	27.80	28.70	27.60	28.05	28.05	6,297
12 Dec 2022	28.30	28.30	27.45	27.60	27.60	6,653
09 Dec 2022	28.25	28.75	27.95	28.25	28.25	16,126
08 Dec 2022	27.70	28.25	27.45	28.25	28.25	3,787
07 Dec 2022	27.45	28.00	27.00	27.60	27.60	11,588
06 Dec 2022	28.10	28.10	27.00	27.45	27.45	7,788
05 Dec 2022	27.50	28.50	27.50	28.10	28.10	11,687
02 Dec 2022	27.30	27.90	26.90	27.70	27.70	12,360
01 Dec 2022	26.25	27.30	26.25	27.20	27.20	11,267
30 Nov 2022	26.35	26.40	25.80	25.90	25.90	158,222
29 Nov 2022	27.20	27.20	26.35	26.35	26.35	9,108
28 Nov 2022	27.60	27.60	26.50	27.25	27.25	7,226
25 Nov 2022	26.80	27.90	26.80	27.90	27.90	7,932
24 Nov 2022	26.40	27.45	26.40	26.85	26.85	7,210
23 Nov 2022	25.80	26.70	25.75	26.50	26.50	6,929
22 Nov 2022	26.25	26.30	25.35	25.75	25.75	9,185
21 Nov 2022	28.10	28.10	26.15	26.25	26.25	13,542
18 Nov 2022	28.60	28.60	27.95	28.25	28.25	3,222
17 Nov 2022	28.25	28.50	28.10	28.40	28.40	4,337
16 Nov 2022	28.60	28.60	28.10	28.35	28.35	6,684
15 Nov 2022	28.75	28.75	27.65	28.60	28.60	9,350
14 Nov 2022	28.75	29.00	28.55	28.55	28.55	10,484
11 Nov 2022	30.30	30.35	28.05	28.75	28.75	26,757
10 Nov 2022	30.70	30.80	30.10	30.35	30.35	3,845
09 Nov 2022	30.10	31.20	30.00	30.70	30.70	5,807
08 Nov 2022	30.40	30.70	30.00	30.35	30.35	2,095
07 Nov 2022	30.10	30.75	29.90	30.40	30.40	3,439
04 Nov 2022	29.35	30.55	29.25	30.15	30.15	6,691
03 Nov 2022	29.40	29.55	28.80	29.45	29.45	2,482
02 Nov 2022	30.40	30.40	29.30	29.40	29.40	2,056
01 Nov 2022	29.50	30.70	29.50	30.15	30.15	4,042
31 Oct 2022	29.20	29.50	28.85	29.50	29.50	2,889
28 Oct 2022	29.50	29.50	28.60	29.10	29.10	5,089
27 Oct 2022	30.00	30.00	28.85	29.50	29.50	4,756
26 Oct 2022	28.95	29.90	27.80	29.90	29.90	8,654
25 Oct 2022	28.30	28.80	28.20	28.80	28.80	2,786
24 Oct 2022	28.70	28.70	28.05	28.20	28.20	4,851
21 Oct 2022	28.70	28.70	27.85	28.65	28.65	4,226
20 Oct 2022	27.65	28.65	27.50	28.45	28.45	5,425
19 Oct 2022	27.55	29.55	27.55	27.60	27.60	18,067
18 Oct 2022	27.45	28.20	27.05	27.45	27.45	9,985
17 Oct 2022	25.20	27.45	25.10	27.45	27.45	11,713
14 Oct 2022	25.45	25.80	24.80	25.30	25.30	13,658
13 Oct 2022	25.00	25.45	24.55	25.10	25.10	6,123
12 Oct 2022	26.70	26.70	24.80	25.20	25.20	8,166
11 Oct 2022	27.50	27.50	26.30	26.60	26.60	5,697
10 Oct 2022	27.00	28.10	27.00	27.50	27.50	4,405
07 Oct 2022	27.40	27.55	27.00	27.00	27.00	5,103
06 Oct 2022	27.80	27.85	27.30	27.40	27.40	3,962
05 Oct 2022	28.50	28.50	27.45	27.45	27.45	3,026
04 Oct 2022	28.15	28.55	27.45	28.55	28.55	4,687
03 Oct 2022	29.00	29.00	28.00	28.15	28.15	3,888
30 Sept 2022	29.20	29.60	28.80	28.90	28.90	5,511
29 Sept 2022	28.90	29.50	28.60	29.10	29.10	4,519
28 Sept 2022	29.70	29.70	28.65	29.00	29.00	10,087
27 Sept 2022	29.55	29.75	29.35	29.50	29.50	2,119
26 Sept 2022	30.35	30.35	29.30	29.30	29.30	4,539
23 Sept 2022	30.20	30.95	30.00	30.00	30.00	5,144
22 Sept 2022	29.50	31.20	29.50	31.20	31.20	9,768
21 Sept 2022	29.90	29.90	29.35	29.50	29.50	5,507
20 Sept 2022	29.30	30.10	28.60	30.10	30.10	14,951
19 Sept 2022	30.40	30.40	28.80	29.30	29.30	6,286
16 Sept 2022	30.80	31.20	29.35	30.75	30.75	8,414
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,197.15+44.95(+0.37%)

NZD/USD0.6312-0.0162(-2.51%)

ALL ORDS7,771.80+43.30(+0.56%)

OIL73.23-0.16(-0.22%)

GOLD1,877.70+1.10(+0.06%)

LNA Santé SA (LNA.PA)

NZX 50
12,197.15
+44.95(+0.37%)

NZD/USD
0.6312
-0.0162(-2.51%)

ALL ORDS
7,771.80
+43.30(+0.56%)

OIL
73.23
-0.16(-0.22%)

GOLD
1,877.70
+1.10(+0.06%)