Lacroix Group

LACR
🏛️ france →
7.44
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
2021-12-31 42.40 43.20 42.30 43.10 0.0M
2021-12-30 41.80 42.10 41.60 42.10 0.0M
2021-12-29 41.60 42.00 41.60 41.80 0.0M
2021-12-28 42.00 42.50 41.60 41.60 0.0M
2021-12-27 40.80 42.00 40.50 42.00 0.0M
2021-12-24 40.00 40.60 39.60 40.60 0.0M
2021-12-23 39.30 40.00 39.30 40.00 0.0M
2021-12-22 39.50 39.60 39.00 39.40 0.0M
2021-12-21 38.20 39.70 38.20 39.30 0.0M
2021-12-20 38.40 38.50 38.10 38.50 0.0M
2021-12-17 37.70 39.00 37.70 38.50 0.0M
2021-12-16 36.80 36.80 36.30 36.30 0.0M
2021-12-15 36.60 36.60 36.40 36.40 0.0M
2021-12-14 37.10 37.10 36.30 36.30 0.0M
2021-12-13 37.10 37.10 37.00 37.10 0.0M
2021-12-10 37.70 37.70 37.00 37.10 0.0M
2021-12-09 37.90 38.00 37.60 37.70 0.0M
2021-12-08 37.10 38.00 37.10 37.90 0.0M
2021-12-07 37.10 37.60 37.00 37.40 0.0M
2021-12-06 37.30 37.30 37.00 37.30 0.0M
2021-12-03 36.80 37.10 36.30 37.10 0.0M
2021-12-02 37.00 37.00 36.40 36.40 0.0M
2021-12-01 36.60 36.80 35.90 36.80 0.0M
2021-11-30 35.90 36.40 35.30 36.40 0.0M
2021-11-29 35.60 36.10 35.40 35.90 0.0M
2021-11-26 35.70 36.00 35.60 36.00 0.0M
2021-11-25 36.80 36.80 35.70 36.00 0.0M
2021-11-24 36.90 36.90 36.00 36.40 0.0M
2021-11-23 36.70 36.80 36.60 36.80 0.0M
2021-11-22 36.80 36.90 36.70 36.90 0.0M
2021-11-19 37.60 38.00 36.70 36.80 0.0M
2021-11-18 37.70 38.50 37.50 38.00 0.0M
2021-11-17 38.50 38.50 37.50 37.70 0.0M
2021-11-16 38.50 38.50 38.30 38.50 0.0M
2021-11-15 38.50 38.60 38.20 38.50 0.0M
2021-11-12 38.40 38.80 37.70 38.50 0.0M
2021-11-11 38.70 38.90 37.80 38.00 0.0M
2021-11-10 37.90 38.80 37.80 38.50 0.0M
2021-11-09 36.50 37.80 35.90 37.80 0.0M
2021-11-08 37.80 37.80 36.50 36.50 0.0M
2021-11-05 36.60 37.00 36.60 36.70 0.0M
2021-11-04 36.80 37.00 36.60 36.60 0.0M
2021-11-03 37.70 37.70 36.80 37.00 0.0M
2021-11-02 37.20 37.60 36.40 37.60 0.0M
2021-11-01 37.40 38.00 36.60 37.20 0.0M
2021-10-29 36.40 36.80 35.50 36.60 0.0M
2021-10-28 36.50 36.50 36.10 36.40 0.0M
2021-10-27 37.50 37.50 35.70 36.30 0.0M
2021-10-26 38.20 38.20 37.50 37.50 0.0M
2021-10-25 37.80 38.10 37.60 37.90 0.0M
2021-10-22 37.50 38.60 37.40 37.50 0.0M
2021-10-21 38.40 38.40 37.00 37.50 0.0M
2021-10-20 39.00 39.00 38.40 38.40 0.0M
2021-10-19 39.00 39.00 38.20 38.50 0.0M
2021-10-18 37.50 38.00 37.50 37.80 0.0M
2021-10-15 37.80 37.90 37.50 37.50 0.0M
2021-10-14 37.70 37.70 37.20 37.20 0.0M
2021-10-13 36.60 37.70 36.60 37.50 0.0M
2021-10-12 37.20 37.20 36.60 36.60 0.0M
2021-10-11 36.00 37.20 36.00 37.20 0.0M
2021-10-08 35.50 35.90 35.20 35.90 0.0M
2021-10-07 36.40 36.40 34.80 35.50 0.0M
2021-10-06 37.00 37.10 35.50 36.00 0.0M
2021-10-05 36.30 37.50 36.30 36.80 0.0M
2021-10-04 37.50 37.50 36.10 36.90 0.0M
2021-10-01 38.30 38.30 36.80 37.80 0.0M
2021-09-30 40.40 40.40 38.30 38.50 0.0M
2021-09-29 42.40 42.70 40.30 40.30 0.0M
2021-09-28 45.40 45.60 44.50 45.00 0.0M
2021-09-27 45.00 45.90 45.00 45.70 0.0M
2021-09-24 44.60 45.00 44.40 45.00 0.0M
2021-09-23 43.60 44.40 43.60 44.30 0.0M
2021-09-22 43.40 43.70 42.30 43.60 0.0M
2021-09-21 43.00 43.40 42.80 43.00 0.0M
2021-09-20 44.00 44.00 42.40 43.00 0.0M
2021-09-17 45.00 45.00 44.00 44.00 0.0M
2021-09-16 43.50 45.00 43.30 45.00 0.0M
2021-09-15 42.90 43.60 42.80 43.50 0.0M
2021-09-14 43.50 43.50 43.00 43.10 0.0M
2021-09-13 43.80 43.90 43.20 43.60 0.0M
2021-09-10 42.80 43.10 42.80 43.00 0.0M
2021-09-09 43.60 43.90 42.00 42.70 0.0M
2021-09-08 44.00 44.00 43.50 43.60 0.0M
2021-09-07 44.20 44.20 43.50 44.00 0.0M
2021-09-06 43.50 44.30 43.00 43.80 0.0M
2021-09-03 44.30 44.50 43.50 43.90 0.0M
2021-09-02 44.80 44.80 43.60 44.00 0.0M
2021-09-01 44.40 44.40 44.00 44.10 0.0M
2021-08-31 43.90 44.80 43.90 44.40 0.0M
2021-08-30 43.00 44.70 42.70 43.90 0.0M
2021-08-27 42.60 43.50 42.00 42.70 0.0M
2021-08-26 42.40 42.40 41.90 42.40 0.0M
2021-08-25 42.40 42.50 42.00 42.40 0.0M
2021-08-24 41.70 42.40 41.40 42.20 0.0M
2021-08-23 41.70 41.80 40.60 40.80 0.0M
2021-08-20 40.90 41.00 40.00 40.60 0.0M
2021-08-19 40.00 41.00 39.40 40.00 0.0M
2021-08-18 39.80 40.60 39.80 40.30 0.0M
2021-08-17 39.60 40.00 39.40 39.80 0.0M
2021-08-16 40.30 41.40 39.90 40.40 0.0M
2021-08-13 41.20 41.50 40.40 41.00 0.0M
2021-08-12 40.60 41.50 40.60 41.20 0.0M
2021-08-11 39.70 41.50 39.70 41.30 0.0M
2021-08-10 40.00 40.50 39.60 40.40 0.0M
2021-08-09 40.00 40.10 39.10 39.70 0.0M
2021-08-06 39.50 39.60 38.70 39.30 0.0M
2021-08-05 39.80 39.80 39.40 39.50 0.0M
2021-08-04 39.00 39.80 38.40 39.80 0.0M
2021-08-03 39.60 39.70 38.40 39.00 0.0M
2021-08-02 42.10 42.10 39.40 39.60 0.0M
2021-07-30 39.40 42.20 38.20 42.10 0.0M
2021-07-29 40.20 40.20 39.40 39.40 0.0M
2021-07-28 41.60 41.60 40.20 40.40 0.0M
2021-07-27 41.60 41.80 41.40 41.40 0.0M
2021-07-26 42.20 42.20 41.70 41.70 0.0M
2021-07-23 41.80 42.50 41.70 41.90 0.0M
2021-07-22 42.50 43.80 41.80 41.80 0.0M
2021-07-21 42.50 42.60 41.90 42.50 0.0M
2021-07-20 41.90 42.90 41.90 42.30 0.0M
2021-07-19 42.50 42.70 41.70 41.90 0.0M
2021-07-16 41.60 42.30 41.60 41.80 0.0M
2021-07-15 41.90 42.30 41.50 41.50 0.0M
2021-07-14 42.50 42.50 41.50 41.50 0.0M
2021-07-13 42.60 43.00 41.50 42.40 0.0M
2021-07-12 44.00 44.30 42.50 43.00 0.0M
2021-07-09 42.50 44.60 42.50 43.60 0.0M
2021-07-08 42.30 42.80 41.80 42.80 0.0M
2021-07-07 44.30 44.30 42.30 42.40 0.0M
2021-07-06 45.89 45.89 43.24 44.22 0.0M
2021-07-05 46.09 46.38 42.74 45.89 0.0M
2021-07-02 49.03 49.03 48.15 48.15 0.0M
2021-07-01 47.76 48.94 47.76 48.94 0.0M
2021-06-30 48.15 48.25 48.15 48.15 0.0M
2021-06-29 47.27 48.84 47.27 48.15 0.0M
2021-06-28 48.05 48.25 47.27 47.36 0.0M
2021-06-25 48.64 49.03 48.15 48.35 0.0M
2021-06-24 48.74 49.13 48.74 48.74 0.0M
2021-06-23 48.74 49.33 48.74 48.84 0.0M
2021-06-22 51.10 51.10 48.84 49.13 0.0M
2021-06-21 51.69 51.69 50.51 50.70 0.0M
2021-06-18 51.49 51.69 50.31 50.51 0.0M
2021-06-17 50.90 51.49 50.31 51.49 0.0M
2021-06-16 51.10 51.49 50.11 50.90 0.0M
2021-06-15 50.31 50.90 49.92 50.51 0.0M
2021-06-14 49.72 50.11 49.72 49.72 0.0M
2021-06-11 49.72 49.92 49.33 49.72 0.0M
2021-06-10 50.11 50.31 48.44 49.72 0.0M
2021-06-09 49.72 50.51 49.13 50.11 0.0M
2021-06-08 50.51 50.51 48.15 49.72 0.0M
2021-06-07 49.33 50.51 49.33 50.31 0.0M
2021-06-04 51.10 51.49 50.11 50.51 0.0M
2021-06-03 51.49 51.49 49.53 49.92 0.0M
2021-06-02 49.13 51.10 49.13 50.11 0.0M
2021-06-01 48.35 51.49 48.35 51.49 0.0M
2021-05-31 48.64 49.03 48.54 48.94 0.0M
2021-05-28 49.72 50.11 49.13 49.33 0.0M
2021-05-27 49.13 51.49 47.56 49.92 0.0M
2021-05-26 50.90 50.90 49.53 50.11 0.0M
2021-05-25 51.10 51.69 50.11 50.51 0.0M
2021-05-24 49.72 52.08 48.25 51.10 0.0M
2021-05-21 47.17 51.10 47.07 49.72 0.0M
2021-05-20 46.58 47.17 46.18 47.17 0.0M
2021-05-19 45.69 46.58 45.69 46.18 0.0M
2021-05-18 45.50 45.59 45.50 45.50 0.0M
2021-05-17 45.20 45.59 44.42 45.30 0.0M
2021-05-14 45.50 45.50 43.73 43.73 0.0M
2021-05-13 45.50 45.59 44.81 45.50 0.0M
2021-05-12 44.71 45.59 44.71 45.59 0.0M
2021-05-11 45.30 45.59 44.61 45.50 0.0M
2021-05-10 44.91 44.91 44.22 44.22 0.0M
2021-05-07 45.40 45.40 44.61 45.00 0.0M
2021-05-06 44.61 44.61 44.32 44.51 0.0M
2021-05-05 45.00 45.40 44.32 44.61 0.0M
2021-05-04 46.09 46.09 44.71 45.00 0.0M
2021-05-03 45.69 45.99 45.00 45.10 0.0M
2021-04-30 44.71 46.28 44.61 45.59 0.0M
2021-04-29 44.51 44.91 43.53 44.71 0.0M
2021-04-28 41.96 44.22 41.96 43.33 0.0M
2021-04-27 43.33 44.12 42.16 42.45 0.0M
2021-04-26 44.61 44.61 41.76 43.33 0.0M
2021-04-23 44.32 45.10 42.25 44.61 0.0M
2021-04-22 44.22 44.22 41.96 43.33 0.0M
2021-04-21 45.20 45.79 42.35 44.22 0.0M
2021-04-20 46.18 46.18 41.66 45.10 0.0M
2021-04-19 46.18 46.58 45.40 45.59 0.0M
2021-04-16 45.00 46.58 43.83 45.30 0.0M
2021-04-15 42.74 43.24 42.25 43.24 0.0M
2021-04-14 42.35 42.74 42.25 42.65 0.0M
2021-04-13 41.27 42.25 41.27 42.25 0.0M
2021-04-12 42.06 43.24 41.17 41.17 0.0M
2021-04-09 38.81 41.27 38.62 41.07 0.0M
2021-04-08 38.91 39.50 38.32 38.81 0.0M
2021-04-07 36.46 39.80 36.46 37.93 0.0M
2021-04-06 35.57 36.85 32.53 36.36 0.0M
2021-04-01 35.38 37.34 35.18 37.05 0.0M
2021-03-31 35.47 35.96 35.18 35.47 0.0M
2021-03-30 34.88 35.47 34.79 35.18 0.0M
2021-03-29 34.69 34.88 34.39 34.79 0.0M
2021-03-26 33.02 35.18 33.02 34.59 0.0M
2021-03-25 31.94 32.53 31.44 32.23 0.0M
2021-03-24 32.13 32.23 31.94 31.94 0.0M
2021-03-23 32.82 33.12 32.13 32.13 0.0M
2021-03-22 32.72 32.82 32.43 32.82 0.0M
2021-03-19 32.23 33.02 32.23 32.82 0.0M
2021-03-18 32.92 33.12 32.43 33.02 0.0M
2021-03-17 33.41 33.41 32.43 32.92 0.0M
2021-03-16 32.53 33.41 32.53 33.41 0.0M
2021-03-15 32.13 32.62 31.94 32.53 0.0M
2021-03-12 31.94 32.33 31.84 32.33 0.0M
2021-03-11 31.84 32.03 31.54 32.03 0.0M
2021-03-10 31.44 31.84 31.44 31.84 0.0M
2021-03-09 31.05 31.64 31.05 31.35 0.0M
2021-03-08 31.94 31.94 31.35 31.35 0.0M
2021-03-05 32.13 32.13 31.64 31.64 0.0M
2021-03-04 32.23 32.33 31.94 32.33 0.0M
2021-03-03 32.53 32.82 32.13 32.13 0.0M
2021-03-02 32.82 32.92 32.43 32.43 0.0M
2021-03-01 33.21 33.21 32.82 32.82 0.0M
2021-02-26 32.92 32.92 32.62 32.82 0.0M
2021-02-25 32.53 32.92 32.53 32.92 0.0M
2021-02-24 32.13 32.92 32.13 32.53 0.0M
2021-02-23 32.43 32.43 31.84 32.33 0.0M
2021-02-22 32.62 32.82 32.23 32.33 0.0M
2021-02-19 32.33 32.72 31.74 32.62 0.0M
2021-02-18 33.51 33.51 32.33 32.33 0.0M
2021-02-17 33.51 33.51 33.12 33.31 0.0M
2021-02-16 32.92 33.51 32.92 33.31 0.0M
2021-02-15 33.51 33.51 32.62 32.82 0.0M
2021-02-12 32.92 33.31 32.53 32.82 0.0M
2021-02-11 33.70 33.70 33.12 33.21 0.0M
2021-02-10 32.72 33.70 32.72 33.31 0.0M
2021-02-09 32.43 32.62 32.33 32.62 0.0M
2021-02-08 32.43 33.21 32.33 32.43 0.0M
2021-02-05 31.54 33.12 31.54 32.13 0.0M
2021-02-04 30.56 31.25 30.56 31.25 0.0M
2021-02-03 30.56 30.56 30.27 30.56 0.0M
2021-02-02 30.36 30.56 30.17 30.56 0.0M
2021-02-01 30.46 30.95 30.07 30.07 0.0M
2021-01-29 30.86 31.05 30.07 30.86 0.0M
2021-01-28 31.25 31.25 29.68 30.86 0.0M
2021-01-27 33.02 33.12 31.44 31.44 0.0M
2021-01-26 33.02 33.02 32.92 33.02 0.0M
2021-01-25 34.00 34.00 32.72 32.72 0.0M
2021-01-22 34.20 34.20 33.21 33.61 0.0M
2021-01-21 33.80 34.20 33.41 34.10 0.0M
2021-01-20 33.02 33.90 33.02 33.90 0.0M
2021-01-19 33.02 33.70 32.72 33.02 0.0M
2021-01-18 32.43 33.31 32.43 32.62 0.0M
2021-01-15 33.70 33.70 32.62 32.62 0.0M
2021-01-14 33.61 33.61 33.51 33.51 0.0M
2021-01-13 34.00 34.00 33.21 33.21 0.0M
2021-01-12 33.80 34.20 33.80 34.10 0.0M
2021-01-11 33.61 33.70 33.41 33.70 0.0M
2021-01-08 33.02 33.61 33.02 33.61 0.0M
2021-01-07 32.43 33.21 32.03 33.21 0.0M
2021-01-06 32.62 32.62 32.13 32.13 0.0M
2021-01-05 32.43 32.72 32.23 32.62 0.0M
2021-01-04 32.23 32.53 32.23 32.43 0.0M