LNA Sante SA

LNA
🏛️ uk →
24.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 29.60 29.60 29.60 29.60 0.0M
2022-12-29 29.35 29.50 29.35 29.50 0.0M
2022-12-23 29.30 29.30 29.30 29.30 0.0M
2022-12-22 28.70 28.70 28.50 28.50 0.0M
2022-12-21 27.80 27.85 27.80 27.85 0.0M
2022-12-20 27.50 27.65 27.50 27.65 0.0M
2022-12-19 27.80 27.90 27.35 27.55 0.0M
2022-12-16 28.25 28.35 28.25 28.35 0.0M
2022-12-15 28.35 28.35 28.35 28.35 0.0M
2022-12-14 28.65 28.65 28.20 28.25 0.0M
2022-12-13 27.75 28.50 27.75 28.45 0.0M
2022-12-12 27.55 27.65 27.55 27.65 0.0M
2022-12-09 28.25 28.75 28.20 28.40 0.0M
2022-12-08 27.55 28.25 27.50 28.20 0.0M
2022-12-07 27.05 27.90 27.05 27.85 0.0M
2022-12-06 27.30 27.30 27.10 27.15 0.0M
2022-12-05 27.80 28.10 27.80 28.10 0.0M
2022-12-02 27.05 27.80 27.05 27.75 0.0M
2022-12-01 26.85 27.15 26.50 27.15 0.0M
2022-11-30 26.15 26.15 25.80 26.05 0.0M
2022-11-29 26.80 26.85 26.35 26.35 0.0M
2022-11-28 27.65 27.65 27.20 27.20 0.0M
2022-11-25 27.00 27.95 27.00 27.95 0.0M
2022-11-24 26.70 27.20 26.70 26.75 0.0M
2022-11-23 26.35 26.60 26.35 26.50 0.0M
2022-11-22 25.60 26.00 25.60 26.00 0.0M
2022-11-21 28.30 28.30 26.40 26.40 0.0M
2022-11-17 28.40 28.50 28.25 28.50 0.0M
2022-11-16 28.40 28.45 28.35 28.35 0.0M
2022-11-15 28.00 28.55 27.95 28.55 0.0M
2022-11-14 28.90 29.00 28.55 28.55 0.0M
2022-11-11 29.45 29.45 28.10 28.80 0.0M
2022-11-10 30.45 30.80 30.45 30.70 0.0M
2022-11-09 30.55 31.30 30.00 30.80 0.0M
2022-11-08 30.75 30.75 30.15 30.15 0.0M
2022-11-07 30.50 30.50 30.30 30.30 0.0M
2022-11-04 29.70 30.50 29.70 30.50 0.0M
2022-11-03 28.95 28.95 28.95 28.95 0.0M
2022-11-02 29.45 29.45 29.45 29.45 0.0M
2022-11-01 29.95 30.10 29.95 30.10 0.0M
2022-10-31 29.50 29.50 29.50 29.50 0.0M
2022-10-28 29.20 29.25 28.75 29.25 0.0M
2022-10-27 28.95 29.45 28.95 29.45 0.0M
2022-10-26 29.70 29.80 29.70 29.80 0.0M
2022-10-25 28.80 28.80 28.80 28.80 0.0M
2022-10-24 28.20 28.55 28.20 28.25 0.0M
2022-10-20 28.50 28.50 28.50 28.50 0.0M
2022-10-19 28.70 29.30 27.85 27.85 0.0M
2022-10-18 27.65 27.90 27.60 27.80 0.0M
2022-10-17 25.85 27.35 25.85 27.35 0.0M
2022-10-14 25.65 25.65 25.15 25.25 0.0M
2022-10-13 25.20 25.25 25.05 25.25 0.0M
2022-10-12 26.20 26.20 25.10 25.20 0.0M
2022-10-11 27.20 27.20 26.35 26.45 0.0M
2022-10-10 28.10 28.10 28.05 28.05 0.0M
2022-10-07 27.50 27.50 27.50 27.50 0.0M
2022-10-06 27.60 27.60 27.60 27.60 0.0M
2022-10-05 27.70 27.70 27.70 27.70 0.0M
2022-10-04 28.00 28.00 28.00 28.00 0.0M
2022-09-28 29.70 29.70 29.35 29.35 0.0M
2022-09-27 29.55 29.90 29.55 29.80 0.0M
2022-09-26 30.20 30.20 29.50 29.55 0.0M
2022-09-23 30.30 30.30 30.30 30.30 0.0M
2022-09-22 29.75 30.60 29.75 30.60 0.0M
2022-09-21 29.45 29.55 29.45 29.55 0.0M
2022-09-20 28.95 29.80 28.95 29.80 0.0M
2022-09-16 31.00 31.00 29.45 29.70 0.0M
2022-09-15 31.15 32.10 31.15 31.30 0.0M
2022-09-14 30.25 30.25 30.25 30.25 0.0M
2022-09-13 30.65 31.15 30.50 30.50 0.0M
2022-09-12 30.55 30.95 30.55 30.95 0.0M
2022-09-08 28.80 29.05 28.80 29.05 0.0M
2022-09-05 29.50 29.50 29.50 29.50 0.0M
2022-09-02 29.90 29.90 29.90 29.90 0.0M
2022-09-01 29.35 29.60 29.35 29.60 0.0M
2022-08-31 30.05 30.15 29.90 29.90 0.0M
2022-08-26 31.95 31.95 31.85 31.85 0.0M
2022-08-25 32.15 32.15 31.95 31.95 0.0M
2022-08-24 31.90 32.00 31.90 32.00 0.0M
2022-08-22 31.85 31.85 31.60 31.60 0.0M
2022-08-17 33.40 33.40 33.40 33.40 0.0M
2022-08-16 33.25 33.30 33.25 33.30 0.0M
2022-08-15 33.50 33.50 33.45 33.45 0.0M
2022-08-12 32.60 33.80 32.60 33.80 0.0M
2022-08-11 32.80 32.80 32.45 32.70 0.0M
2022-08-10 32.70 32.70 32.70 32.70 0.0M
2022-08-09 32.65 32.65 32.35 32.55 0.0M
2022-08-08 32.65 32.65 32.65 32.65 0.0M
2022-08-05 32.75 32.90 32.75 32.90 0.0M
2022-08-04 33.05 33.05 32.95 32.95 0.0M
2022-08-02 32.95 32.95 32.50 32.50 0.0M
2022-08-01 33.40 33.40 33.40 33.40 0.0M
2022-07-25 33.65 33.65 33.65 33.65 0.0M
2022-07-22 34.55 34.55 34.55 34.55 0.0M
2022-07-19 34.50 34.50 34.50 34.50 0.0M
2022-07-15 34.20 34.20 33.90 33.90 0.0M
2022-07-14 34.55 34.60 33.55 33.55 0.0M
2022-07-13 33.00 33.55 33.00 33.55 0.0M
2022-07-12 32.90 33.55 32.65 33.30 0.0M
2022-07-11 33.80 34.05 33.25 33.30 0.0M
2022-07-08 32.75 33.60 32.70 33.60 0.0M
2022-07-07 33.20 33.20 33.20 33.20 0.0M
2022-07-05 33.70 33.70 33.70 33.70 0.0M
2022-07-04 33.40 33.40 33.40 33.40 0.0M
2022-07-01 33.55 33.55 33.55 33.55 0.0M
2022-06-30 33.75 33.75 33.65 33.70 0.0M
2022-06-28 34.80 34.80 34.20 34.60 0.0M
2022-06-27 34.85 34.90 34.85 34.90 0.0M
2022-06-24 34.05 34.45 34.05 34.45 0.0M
2022-06-23 33.30 33.85 33.30 33.55 0.0M
2022-06-22 34.30 34.60 33.05 34.55 0.0M
2022-06-21 36.50 36.50 32.70 33.85 0.0M
2022-06-20 37.00 37.20 37.00 37.20 0.0M
2022-06-17 36.70 36.95 36.40 36.95 0.0M
2022-06-16 36.10 36.15 36.00 36.05 0.0M
2022-06-15 36.45 36.45 36.45 36.45 0.0M
2022-06-14 36.40 36.40 35.85 36.25 0.0M
2022-06-13 36.05 36.10 35.85 35.90 0.0M
2022-06-10 36.05 36.10 36.00 36.00 0.0M
2022-06-09 36.25 36.40 36.15 36.30 0.0M
2022-06-08 36.20 36.20 36.20 36.20 0.0M
2022-06-07 36.55 36.55 36.55 36.55 0.0M
2022-06-06 36.75 36.85 36.75 36.85 0.0M
2022-06-01 37.30 37.35 37.25 37.35 0.0M
2022-05-31 37.30 37.70 37.30 37.45 0.0M
2022-05-30 37.95 37.95 37.90 37.90 0.0M
2022-05-27 37.25 37.95 37.25 37.95 0.0M
2022-05-26 36.70 36.95 36.70 36.95 0.0M
2022-05-25 36.15 36.15 36.10 36.10 0.0M
2022-05-24 36.00 36.05 36.00 36.05 0.0M
2022-05-23 36.60 36.80 35.90 35.90 0.0M
2022-05-20 36.50 36.50 36.35 36.45 0.0M
2022-05-17 36.95 36.95 36.70 36.70 0.0M
2022-05-16 36.90 36.90 36.85 36.85 0.0M
2022-05-13 37.05 37.50 36.90 37.50 0.0M
2022-05-12 35.90 36.30 35.90 36.30 0.0M
2022-05-11 35.85 36.20 35.35 36.20 0.0M
2022-05-09 35.25 35.25 34.35 34.35 0.0M
2022-05-06 35.50 35.90 35.50 35.90 0.0M
2022-05-04 35.20 35.20 35.05 35.15 0.0M
2022-05-03 35.35 35.35 35.10 35.10 0.0M
2022-04-29 35.60 35.60 35.05 35.05 0.0M
2022-04-28 35.35 35.75 35.30 35.55 0.0M
2022-04-27 35.20 35.20 34.60 34.85 0.0M
2022-04-26 35.30 35.40 35.15 35.15 0.0M
2022-04-25 35.25 35.85 35.25 35.70 0.0M
2022-04-22 35.80 35.80 35.70 35.70 0.0M
2022-04-21 35.55 35.55 35.55 35.55 0.0M
2022-04-20 35.80 35.80 35.35 35.40 0.0M
2022-04-19 36.00 36.40 36.00 36.40 0.0M
2022-04-14 36.20 36.25 36.15 36.15 0.0M
2022-04-13 36.25 36.25 36.15 36.15 0.0M
2022-04-12 36.45 36.45 36.45 36.45 0.0M
2022-04-11 36.55 36.80 36.15 36.20 0.0M
2022-04-08 36.60 36.60 36.60 36.60 0.0M
2022-04-07 35.95 36.20 35.95 36.20 0.0M
2022-04-06 36.00 36.00 35.50 35.60 0.0M
2022-04-05 36.00 36.20 36.00 36.10 0.0M
2022-04-04 35.90 36.00 35.90 36.00 0.0M
2022-04-01 36.85 36.85 35.65 35.65 0.0M
2022-03-31 38.00 38.00 37.00 37.00 0.0M
2022-03-30 37.45 37.45 37.40 37.40 0.0M
2022-03-29 36.80 36.90 36.80 36.90 0.0M
2022-03-28 34.35 36.90 34.35 36.90 0.0M
2022-03-24 35.20 35.60 35.10 35.30 0.0M
2022-03-23 36.20 36.20 35.30 35.40 0.0M
2022-03-22 35.90 35.90 35.75 35.80 0.0M
2022-03-21 35.95 36.00 35.90 36.00 0.0M
2022-03-18 36.45 36.55 36.45 36.50 0.0M
2022-03-17 35.35 36.60 35.35 36.45 0.0M
2022-03-16 35.02 35.20 34.95 34.95 0.0M
2022-03-15 34.15 34.35 34.15 34.35 0.0M
2022-03-14 35.25 35.60 34.60 34.95 0.0M
2022-03-11 34.35 35.05 34.25 34.65 0.0M
2022-03-10 34.65 34.95 34.50 34.55 0.0M
2022-03-09 33.65 34.85 33.65 34.85 0.0M
2022-03-08 32.10 32.10 32.10 32.10 0.0M
2022-03-07 32.20 32.25 32.20 32.25 0.0M
2022-03-04 34.50 34.50 33.20 33.60 0.0M
2022-03-03 34.95 34.95 34.35 34.35 0.0M
2022-03-02 32.85 35.55 32.85 35.45 0.0M
2022-03-01 33.35 33.35 32.65 32.85 0.0M
2022-02-28 32.95 33.75 32.65 33.75 0.0M
2022-02-25 32.95 33.65 32.60 33.45 0.0M
2022-02-24 32.95 32.95 32.20 32.75 0.0M
2022-02-23 33.30 33.85 33.30 33.50 0.0M
2022-02-22 32.65 33.10 32.65 33.10 0.0M
2022-02-21 32.50 33.15 32.20 32.70 0.0M
2022-02-18 32.40 32.75 31.70 32.35 0.0M
2022-02-17 33.35 33.45 32.60 32.60 0.0M
2022-02-16 33.45 33.70 33.10 33.20 0.0M
2022-02-15 33.00 33.95 33.00 33.95 0.0M
2022-02-14 32.60 32.75 32.30 32.65 0.0M
2022-02-11 33.20 33.65 32.90 32.90 0.0M
2022-02-10 33.25 33.95 33.00 33.35 0.0M
2022-02-09 32.80 33.90 32.70 32.70 0.0M
2022-02-08 33.20 33.90 32.55 32.55 0.0M
2022-02-07 38.50 38.50 34.15 34.15 0.0M
2022-02-04 43.00 43.00 39.05 39.05 0.0M
2022-02-03 43.20 43.30 43.15 43.15 0.0M
2022-02-02 42.30 42.30 42.10 42.15 0.0M
2022-02-01 42.30 42.30 42.10 42.10 0.0M
2022-01-31 41.60 41.60 41.45 41.45 0.0M
2022-01-28 38.95 41.45 38.95 41.45 0.0M
2022-01-27 40.15 40.15 39.60 39.95 0.0M
2022-01-26 42.75 42.80 42.30 42.30 0.0M
2022-01-25 42.85 43.70 42.85 43.40 0.0M
2022-01-24 44.95 44.95 43.60 43.80 0.0M
2022-01-21 45.90 45.90 45.90 45.90 0.0M
2022-01-20 46.75 46.75 46.75 46.75 0.0M
2022-01-18 47.50 47.50 47.30 47.45 0.0M
2022-01-17 48.30 48.30 48.30 48.30 0.0M
2022-01-12 49.40 49.40 49.30 49.30 0.0M
2022-01-11 49.15 49.30 49.15 49.30 0.0M
2022-01-07 49.95 49.95 49.95 49.95 0.0M
2022-01-04 50.80 50.80 50.70 50.70 0.0M