LNA Sante SA LNA
EURONEXT · France · Health Services
€27.10-1.00 (-3.56%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €28.10 | -2.09% | €28.70 | €29.20 | €28.10 | 6.86K |
| 2026-09-29 | €28.70 | +3.61% | €27.80 | €29.00 | €27.80 | 7.30K |
| 2026-09-28 | €27.70 | -5.14% | €29.10 | €29.10 | €27.60 | 8.52K |
| 2026-09-25 | €29.20 | +6.18% | €27.50 | €29.20 | €27.50 | 7.32K |
| 2026-09-24 | €27.50 | -3.51% | €28.60 | €28.60 | €27.50 | 7.21K |
| 2026-09-23 | €28.50 | -3.39% | €29.50 | €29.50 | €28.50 | 5.29K |
| 2026-09-22 | €29.50 | -1.67% | €30.50 | €31.20 | €29.50 | 10.87K |
| 2026-09-21 | €30.00 | -5.66% | €31.80 | €31.80 | €30.00 | 8.61K |
| 2026-09-18 | €31.80 | -0.31% | €31.90 | €32.20 | €31.50 | 5.07K |
| 2026-09-17 | €31.90 | -1.54% | €32.50 | €32.50 | €31.90 | 2.74K |
| 2026-09-16 | €32.40 | -0.31% | €32.40 | €32.50 | €32.40 | 324 |
| 2026-09-15 | €32.50 | -0.91% | €32.80 | €32.80 | €32.40 | 1.51K |
| 2026-09-14 | €32.80 | +1.55% | €32.10 | €33.00 | €32.10 | 3.35K |
| 2026-09-11 | €32.30 | -0.31% | €32.30 | €32.70 | €32.30 | 19.67K |
| 2026-09-10 | €32.40 | -0.61% | €32.60 | €32.60 | €32.30 | 944 |
| 2026-09-09 | €32.60 | +0.31% | €32.50 | €32.70 | €32.30 | 1.98K |
| 2026-09-08 | €32.50 | -0.61% | €32.70 | €32.80 | €32.40 | 1.59K |
| 2026-09-07 | €32.70 | +0.62% | €32.40 | €32.80 | €32.30 | 3.53K |
| 2026-09-04 | €32.50 | 0.00% | €32.50 | €32.60 | €32.10 | 2.95K |
| 2026-09-03 | €32.50 | -1.52% | €32.90 | €33.10 | €32.30 | 3.64K |
| 2026-09-02 | €33.00 | +1.54% | €32.50 | €33.00 | €32.00 | 3.69K |
| 2026-09-01 | €32.50 | -2.11% | €33.20 | €33.20 | €32.50 | 1.46K |
| 2026-08-31 | €33.20 | -0.30% | €33.30 | €33.40 | €32.90 | 2.91K |
| 2026-08-28 | €33.30 | -2.63% | €34.20 | €34.20 | €32.70 | 7.84K |
| 2026-08-27 | €34.20 | +1.18% | €34.00 | €35.20 | €34.00 | 4.67K |
| 2026-08-26 | €33.80 | -0.29% | €33.90 | €34.40 | €33.80 | 2.15K |
| 2026-08-25 | €33.90 | +0.59% | €33.80 | €34.20 | €33.60 | 1.90K |
| 2026-08-24 | €33.70 | -0.59% | €33.80 | €34.40 | €33.70 | 3.49K |
| 2026-08-21 | €33.90 | -1.74% | €34.50 | €34.50 | €33.60 | 2.94K |
| 2026-08-20 | €34.50 | +4.86% | €33.00 | €35.00 | €33.00 | 8.91K |
| 2026-08-19 | €32.90 | +0.92% | €32.70 | €32.90 | €32.60 | 7.93K |
| 2026-08-18 | €32.60 | +1.24% | €32.20 | €32.90 | €31.90 | 6.82K |
| 2026-08-17 | €32.20 | -4.17% | €33.40 | €33.40 | €32.00 | 7.47K |
| 2026-08-14 | €33.60 | -0.88% | €33.80 | €33.90 | €33.60 | 2.46K |
| 2026-08-13 | €33.90 | -1.74% | €34.60 | €34.60 | €33.90 | 2.41K |
| 2026-08-12 | €34.50 | -0.29% | €34.50 | €34.70 | €34.40 | 2.05K |
| 2026-08-11 | €34.60 | -0.57% | €35.00 | €35.00 | €34.60 | 1.39K |
| 2026-08-10 | €34.80 | -1.69% | €35.40 | €35.50 | €34.80 | 2.18K |
| 2026-08-07 | €35.40 | -0.84% | €35.00 | €35.70 | €35.00 | 2.23K |
| 2026-08-06 | €35.70 | +2.88% | €34.90 | €35.90 | €34.80 | 3.95K |
| 2026-08-05 | €34.70 | -0.29% | €34.90 | €34.90 | €34.50 | 2.09K |
| 2026-08-04 | €34.80 | -0.29% | €34.80 | €34.90 | €34.40 | 3.20K |
| 2026-08-03 | €34.90 | +0.58% | €34.70 | €35.00 | €34.60 | 2.46K |
| 2026-07-31 | €34.70 | 0.00% | €34.70 | €35.00 | €34.70 | 2.53K |
| 2026-07-30 | €34.70 | -0.57% | €34.80 | €35.00 | €34.40 | 2.80K |
| 2026-07-29 | €34.90 | +0.87% | €34.60 | €35.00 | €34.60 | 1.26K |
| 2026-07-28 | €34.60 | 0.00% | €34.60 | €34.70 | €34.30 | 2.16K |
| 2026-07-27 | €34.60 | -1.42% | €35.10 | €35.30 | €34.60 | 4.04K |
| 2026-07-24 | €35.10 | -1.40% | €35.70 | €35.70 | €34.90 | 3.42K |
| 2026-07-23 | €35.60 | +0.28% | €35.60 | €35.60 | €35.30 | 1.76K |
| 2026-07-22 | €35.50 | -0.84% | €35.80 | €35.80 | €35.50 | 1.66K |
| 2026-07-21 | €35.80 | +3.47% | €35.00 | €35.80 | €35.00 | 3.03K |
| 2026-07-20 | €34.60 | -3.62% | €35.80 | €35.80 | €34.40 | 4.45K |
| 2026-07-17 | €35.90 | 0.00% | €36.00 | €36.00 | €35.50 | 2.22K |
| 2026-07-16 | €35.90 | +1.70% | €35.40 | €35.90 | €35.30 | 2.26K |
| 2026-07-15 | €35.30 | +1.44% | €34.90 | €35.30 | €34.70 | 4.97K |
| 2026-07-14 | €34.80 | -0.57% | €35.00 | €35.00 | €34.40 | 4.38K |
| 2026-07-13 | €35.00 | +0.86% | €35.60 | €36.20 | €34.90 | 9.32K |
| 2026-07-10 | €34.70 | 0.00% | €34.70 | €34.70 | €34.40 | 4.04K |
| 2026-07-09 | €34.70 | -3.07% | €36.00 | €36.00 | €34.60 | 2.72K |
| 2026-07-08 | €35.80 | -1.92% | €35.90 | €36.20 | €35.80 | 3.82K |
| 2026-07-07 | €36.50 | +1.11% | €36.40 | €36.50 | €36.30 | 3.69K |
| 2026-07-06 | €36.10 | +0.56% | €35.60 | €36.30 | €35.60 | 5.90K |
| 2026-07-03 | €35.90 | -0.28% | €36.00 | €36.00 | €35.80 | 2.26K |
| 2026-07-02 | €36.00 | +2.27% | €35.30 | €36.00 | €35.30 | 4.68K |
| 2026-07-01 | €35.20 | +1.44% | €34.80 | €35.20 | €34.70 | 4.08K |
| 2026-06-30 | €34.70 | +0.87% | €34.40 | €34.70 | €34.20 | 4.47K |
| 2026-06-29 | €34.40 | +1.18% | €33.90 | €34.40 | €33.90 | 3.61K |
| 2026-06-26 | €34.00 | +3.03% | €33.00 | €34.00 | €33.00 | 4.66K |
| 2026-06-25 | €33.00 | 0.00% | €33.00 | €33.10 | €32.90 | 10.69K |
| 2026-06-24 | €33.00 | -1.20% | €33.50 | €33.50 | €32.90 | 7.63K |
| 2026-06-23 | €33.40 | +0.60% | €33.20 | €33.40 | €32.90 | 3.75K |
| 2026-06-22 | €33.20 | +0.91% | €33.00 | €33.20 | €32.60 | 5.54K |
| 2026-06-19 | €32.90 | -1.20% | €33.30 | €33.30 | €32.90 | 2.31K |
| 2026-06-18 | €33.30 | +0.60% | €33.00 | €33.30 | €32.90 | 3.23K |
| 2026-06-17 | €33.10 | +0.30% | €33.00 | €33.10 | €32.90 | 624 |
| 2026-06-16 | €33.00 | 0.00% | €33.10 | €33.40 | €32.90 | 12.92K |
| 2026-06-15 | €33.00 | -0.90% | €33.40 | €33.40 | €33.00 | 2.66K |
| 2026-06-12 | €33.30 | -0.89% | €33.30 | €33.40 | €33.00 | 3.00K |
| 2026-06-11 | €33.60 | -0.88% | €33.90 | €33.90 | €33.60 | 1.50K |
| 2026-06-10 | €33.90 | -0.88% | €34.10 | €34.30 | €33.90 | 5.24K |
| 2026-06-09 | €34.20 | +0.59% | €34.00 | €34.30 | €33.90 | 3.38K |
| 2026-06-08 | €34.00 | +1.49% | €33.50 | €34.20 | €33.50 | 4.16K |
| 2026-06-05 | €33.50 | +1.52% | €33.10 | €33.50 | €33.00 | 1.88K |
| 2026-06-04 | €33.00 | +0.30% | €32.90 | €33.00 | €32.70 | 2.70K |
| 2026-06-03 | €32.90 | +0.92% | €32.70 | €32.90 | €32.60 | 2.13K |
| 2026-06-02 | €32.60 | -0.91% | €32.90 | €32.90 | €32.00 | 8.72K |
| 2026-06-01 | €32.90 | -2.08% | €33.70 | €33.70 | €32.40 | 3.10K |
| 2026-05-29 | €33.60 | +5.00% | €32.00 | €33.80 | €32.00 | 8.51K |
| 2026-05-28 | €32.00 | +0.63% | €31.90 | €32.00 | €31.90 | 3.45K |