Lacroix Group

LACR
🏛️ france →
8.18
Last Update: 2025-09-29
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 26.80 27.00 26.70 26.90 0.0M
2022-12-29 27.00 27.00 26.70 27.00 0.0M
2022-12-28 27.10 27.10 26.60 26.80 0.0M
2022-12-27 26.60 27.20 26.60 27.00 0.0M
2022-12-23 27.20 27.20 26.90 26.90 0.0M
2022-12-22 27.00 27.50 26.80 27.20 0.0M
2022-12-21 27.20 27.20 26.60 26.90 0.0M
2022-12-20 27.00 27.00 26.80 26.80 0.0M
2022-12-19 27.00 27.00 26.70 26.70 0.0M
2022-12-16 27.80 27.80 26.60 27.00 0.0M
2022-12-15 26.60 27.00 26.40 26.90 0.0M
2022-12-14 27.00 27.20 26.60 26.80 0.0M
2022-12-13 26.70 27.20 26.60 26.80 0.0M
2022-12-12 27.10 27.20 26.70 26.70 0.0M
2022-12-09 27.10 27.30 27.00 27.10 0.0M
2022-12-08 27.70 27.70 27.00 27.10 0.0M
2022-12-07 28.40 28.40 27.50 27.50 0.0M
2022-12-06 28.20 28.40 28.00 28.30 0.0M
2022-12-05 28.40 28.40 28.00 28.30 0.0M
2022-12-02 28.00 28.20 27.70 28.00 0.0M
2022-12-01 28.00 28.20 27.40 27.90 0.0M
2022-11-30 27.50 28.00 27.00 27.70 0.0M
2022-11-29 27.60 28.00 27.10 27.10 0.0M
2022-11-28 26.90 27.00 26.50 26.80 0.0M
2022-11-25 26.20 26.40 25.70 25.90 0.0M
2022-11-24 26.40 26.40 26.10 26.20 0.0M
2022-11-23 26.20 26.30 25.90 25.90 0.0M
2022-11-22 26.00 26.40 25.80 26.00 0.0M
2022-11-21 26.30 26.40 26.00 26.00 0.0M
2022-11-18 26.60 26.60 26.10 26.30 0.0M
2022-11-17 26.00 26.30 25.90 26.30 0.0M
2022-11-16 26.10 26.10 25.60 25.80 0.0M
2022-11-15 26.40 26.60 26.00 26.10 0.0M
2022-11-14 26.50 27.00 26.30 26.30 0.0M
2022-11-11 26.80 26.80 26.50 26.50 0.0M
2022-11-10 26.60 26.60 26.00 26.50 0.0M
2022-11-09 25.90 26.80 25.50 26.20 0.0M
2022-11-08 25.40 25.50 24.30 25.00 0.0M
2022-11-07 24.20 24.20 23.60 24.00 0.0M
2022-11-04 24.10 24.20 23.60 24.00 0.0M
2022-11-03 24.50 24.70 23.80 24.00 0.0M
2022-11-02 24.00 24.10 23.70 24.10 0.0M
2022-11-01 23.40 24.30 23.10 24.10 0.0M
2022-10-31 23.50 23.70 23.00 23.30 0.0M
2022-10-28 24.00 24.00 22.80 23.20 0.0M
2022-10-27 24.00 24.70 23.20 23.80 0.0M
2022-10-26 23.80 24.90 23.40 23.80 0.0M
2022-10-25 24.20 24.80 23.20 23.80 0.0M
2022-10-24 25.50 26.00 24.10 24.40 0.0M
2022-10-21 26.80 26.80 25.20 25.50 0.0M
2022-10-20 26.30 26.60 25.40 26.00 0.0M
2022-10-19 26.60 26.90 26.10 26.30 0.0M
2022-10-18 26.50 27.10 26.40 26.60 0.0M
2022-10-17 27.20 27.50 26.10 26.50 0.0M
2022-10-14 27.60 27.90 26.60 26.80 0.0M
2022-10-13 28.80 28.80 27.20 27.90 0.0M
2022-10-12 29.20 29.60 28.80 28.80 0.0M
2022-10-11 29.80 30.00 29.00 29.20 0.0M
2022-10-10 30.00 30.00 29.00 29.00 0.0M
2022-10-07 29.40 29.80 28.60 29.00 0.0M
2022-10-06 29.10 29.40 29.00 29.40 0.0M
2022-10-05 30.00 30.00 29.00 29.00 0.0M
2022-10-04 29.80 30.00 29.00 29.80 0.0M
2022-10-03 27.40 29.90 27.30 29.40 0.0M
2022-09-30 28.60 29.60 25.90 29.10 0.0M
2022-09-29 30.50 31.30 28.50 28.50 0.0M
2022-09-28 29.80 30.00 29.40 29.60 0.0M
2022-09-27 29.10 30.20 29.10 29.80 0.0M
2022-09-26 30.20 30.20 29.00 29.00 0.0M
2022-09-23 29.90 30.00 28.60 29.90 0.0M
2022-09-22 31.00 31.00 29.50 29.70 0.0M
2022-09-21 30.60 31.00 30.00 31.00 0.0M
2022-09-20 31.40 31.40 30.20 30.60 0.0M
2022-09-19 31.40 32.00 30.60 31.40 0.0M
2022-09-16 30.60 31.60 30.00 31.60 0.0M
2022-09-15 31.10 31.70 30.60 30.60 0.0M
2022-09-14 30.50 31.00 30.00 31.00 0.0M
2022-09-13 31.00 31.20 30.70 30.70 0.0M
2022-09-12 32.00 32.00 31.70 31.70 0.0M
2022-09-09 31.40 31.50 30.80 31.50 0.0M
2022-09-08 31.40 31.40 30.80 31.00 0.0M
2022-09-07 31.00 31.00 30.50 31.00 0.0M
2022-09-06 31.30 31.30 30.30 30.70 0.0M
2022-09-05 31.30 31.40 30.10 31.30 0.0M
2022-09-02 30.60 31.40 30.60 31.40 0.0M
2022-09-01 31.40 31.40 30.60 30.60 0.0M
2022-08-31 31.60 31.60 31.00 31.00 0.0M
2022-08-30 31.50 31.60 31.20 31.30 0.0M
2022-08-29 33.00 33.00 30.30 31.50 0.0M
2022-08-26 32.60 34.10 31.60 32.90 0.0M
2022-08-25 31.20 32.00 30.90 30.90 0.0M
2022-08-24 31.10 31.50 30.90 30.90 0.0M
2022-08-23 31.10 31.50 31.10 31.10 0.0M
2022-08-22 31.60 32.00 31.30 31.30 0.0M
2022-08-19 31.80 31.90 31.30 31.90 0.0M
2022-08-18 31.70 32.00 31.60 32.00 0.0M
2022-08-17 31.40 31.70 31.30 31.70 0.0M
2022-08-16 32.40 32.40 31.30 31.40 0.0M
2022-08-15 32.20 32.20 31.60 31.60 0.0M
2022-08-12 31.70 32.00 31.60 31.90 0.0M
2022-08-11 32.40 32.60 31.60 31.60 0.0M
2022-08-10 32.10 32.40 31.60 32.40 0.0M
2022-08-09 31.60 32.40 31.50 32.10 0.0M
2022-08-08 31.30 32.00 31.30 31.40 0.0M
2022-08-05 31.20 32.00 31.20 31.40 0.0M
2022-08-04 32.90 32.90 32.80 32.80 0.0M
2022-08-03 32.80 32.90 31.10 32.80 0.0M
2022-08-02 32.00 32.00 31.30 32.00 0.0M
2022-08-01 32.20 32.50 31.80 31.80 0.0M
2022-07-29 32.40 32.50 31.60 32.20 0.0M
2022-07-28 32.10 32.40 31.60 32.40 0.0M
2022-07-27 32.00 32.80 31.60 32.00 0.0M
2022-07-26 32.70 32.70 31.80 32.00 0.0M
2022-07-25 32.40 32.80 31.60 32.70 0.0M
2022-07-22 31.10 32.00 30.90 31.30 0.0M
2022-07-21 31.00 31.20 30.60 30.80 0.0M
2022-07-20 31.00 31.20 30.90 31.00 0.0M
2022-07-19 30.80 31.50 30.60 31.10 0.0M
2022-07-18 31.00 31.00 30.20 31.00 0.0M
2022-07-15 30.40 32.30 30.10 30.70 0.0M
2022-07-14 28.60 30.00 28.00 30.00 0.0M
2022-07-13 28.60 29.20 28.20 28.50 0.0M
2022-07-12 29.40 29.40 28.40 28.50 0.0M
2022-07-11 28.90 30.00 28.90 28.90 0.0M
2022-07-08 29.40 29.80 28.20 29.80 0.0M
2022-07-07 30.20 31.00 29.80 29.80 0.0M
2022-07-06 31.10 31.20 29.50 30.20 0.0M
2022-07-05 31.70 31.70 31.30 31.30 0.0M
2022-07-04 31.80 32.20 31.40 31.40 0.0M
2022-07-01 32.90 33.00 31.40 31.40 0.0M
2022-06-30 32.80 32.90 31.30 32.90 0.0M
2022-06-29 31.40 34.50 31.40 32.80 0.0M
2022-06-28 31.40 33.00 31.30 31.80 0.0M
2022-06-27 31.40 32.10 31.40 31.40 0.0M
2022-06-24 32.50 32.50 31.40 31.90 0.0M
2022-06-23 33.00 33.00 32.50 32.50 0.0M
2022-06-22 33.00 33.60 33.00 33.00 0.0M
2022-06-21 33.00 33.70 32.70 33.70 0.0M
2022-06-20 33.00 33.00 32.70 33.00 0.0M
2022-06-17 32.90 33.50 32.80 33.50 0.0M
2022-06-16 33.40 33.40 32.80 32.80 0.0M
2022-06-15 33.00 33.20 32.80 33.00 0.0M
2022-06-14 33.00 33.00 32.80 32.80 0.0M
2022-06-13 33.90 33.90 33.20 33.20 0.0M
2022-06-10 33.80 33.80 33.30 33.70 0.0M
2022-06-09 34.10 34.20 33.40 33.40 0.0M
2022-06-08 34.90 35.20 32.60 34.10 0.0M
2022-06-07 35.10 35.30 34.90 34.90 0.0M
2022-06-06 35.70 35.70 34.80 35.10 0.0M
2022-06-03 35.30 35.80 34.60 35.80 0.0M
2022-06-02 35.50 36.20 35.40 35.40 0.0M
2022-06-01 35.90 35.90 35.00 35.50 0.0M
2022-05-31 36.20 36.60 35.70 35.90 0.0M
2022-05-30 36.60 36.60 35.80 35.80 0.0M
2022-05-27 36.60 36.90 36.00 36.20 0.0M
2022-05-26 36.80 36.80 36.20 36.20 0.0M
2022-05-25 36.30 36.60 36.00 36.00 0.0M
2022-05-24 37.00 37.00 36.30 36.30 0.0M
2022-05-23 37.00 37.80 36.60 37.00 0.0M
2022-05-20 36.90 37.50 36.50 36.60 0.0M
2022-05-19 38.00 38.10 37.20 37.20 0.0M
2022-05-18 36.90 38.00 36.90 38.00 0.0M
2022-05-17 37.90 38.00 37.20 37.20 0.0M
2022-05-16 37.60 38.00 36.80 37.90 0.0M
2022-05-13 36.60 37.80 35.60 37.20 0.0M
2022-05-12 37.00 37.00 36.30 37.00 0.0M
2022-05-11 37.40 37.40 36.40 37.00 0.0M
2022-05-10 35.80 37.40 35.40 37.40 0.0M
2022-05-09 35.00 35.40 34.30 34.30 0.0M
2022-05-06 35.80 35.90 34.80 35.00 0.0M
2022-05-05 37.40 37.40 35.50 35.50 0.0M
2022-05-04 37.20 37.40 36.40 37.00 0.0M
2022-05-03 37.20 37.40 36.80 37.20 0.0M
2022-05-02 37.00 37.40 37.00 37.20 0.0M
2022-04-29 38.50 39.00 37.00 37.00 0.0M
2022-04-28 38.70 39.10 38.60 38.60 0.0M
2022-04-27 38.60 39.40 38.60 38.70 0.0M
2022-04-26 39.70 39.70 38.50 38.60 0.0M
2022-04-25 40.50 40.50 39.50 39.80 0.0M
2022-04-22 40.00 40.00 39.60 39.80 0.0M
2022-04-21 39.80 40.10 39.60 40.00 0.0M
2022-04-20 40.30 40.40 39.70 39.80 0.0M
2022-04-19 40.50 40.50 40.00 40.30 0.0M
2022-04-14 39.70 40.30 39.60 40.20 0.0M
2022-04-13 40.20 40.40 39.00 39.70 0.0M
2022-04-12 40.60 40.60 39.40 40.20 0.0M
2022-04-11 41.80 41.80 39.40 40.60 0.0M
2022-04-08 41.00 41.40 38.60 41.40 0.0M
2022-04-07 41.60 41.60 40.00 40.70 0.0M
2022-04-06 43.20 43.20 41.60 41.60 0.0M
2022-04-05 42.50 43.20 41.80 43.20 0.0M
2022-04-04 42.40 42.70 42.30 42.50 0.0M
2022-04-01 42.30 42.70 42.30 42.40 0.0M
2022-03-31 42.40 42.70 41.60 42.40 0.0M
2022-03-30 43.40 43.80 42.00 42.70 0.0M
2022-03-29 42.40 42.80 42.00 42.70 0.0M
2022-03-28 39.60 42.70 39.20 42.70 0.0M
2022-03-25 40.00 40.00 39.50 39.60 0.0M
2022-03-24 40.20 40.40 36.80 39.80 0.0M
2022-03-23 40.00 40.00 39.80 39.80 0.0M
2022-03-22 38.80 40.00 38.80 40.00 0.0M
2022-03-21 38.80 38.80 38.80 38.80 0.0M
2022-03-18 38.00 38.80 38.00 38.80 0.0M
2022-03-17 38.80 39.40 38.00 38.00 0.0M
2022-03-16 38.80 39.40 38.40 38.50 0.0M
2022-03-15 39.20 39.20 38.80 38.80 0.0M
2022-03-14 38.40 39.70 38.00 38.80 0.0M
2022-03-11 37.70 38.70 37.70 38.40 0.0M
2022-03-10 37.60 38.50 37.60 37.70 0.0M
2022-03-09 39.00 39.00 36.20 37.60 0.0M
2022-03-08 36.00 38.20 36.00 37.00 0.0M
2022-03-07 35.30 36.40 34.10 36.00 0.0M
2022-03-04 39.80 39.80 35.80 35.80 0.0M
2022-03-03 39.00 41.20 39.00 39.80 0.0M
2022-03-02 39.90 40.00 38.60 39.50 0.0M
2022-03-01 41.40 41.60 40.00 40.00 0.0M
2022-02-28 41.20 41.30 40.00 41.10 0.0M
2022-02-25 39.20 41.80 39.20 41.50 0.0M
2022-02-24 40.00 40.70 38.10 39.00 0.0M
2022-02-23 42.00 42.30 40.50 40.50 0.0M
2022-02-22 42.00 43.60 41.60 42.00 0.0M
2022-02-21 45.80 46.10 43.00 43.20 0.0M
2022-02-18 45.90 46.10 44.20 46.10 0.0M
2022-02-17 46.00 46.40 43.70 46.10 0.0M
2022-02-16 44.90 46.50 44.00 46.50 0.0M
2022-02-15 43.00 43.20 42.00 42.90 0.0M
2022-02-14 44.00 44.00 42.00 42.80 0.0M
2022-02-11 43.60 44.40 43.20 44.20 0.0M
2022-02-10 43.90 44.40 43.60 43.60 0.0M
2022-02-09 43.70 44.00 43.10 43.90 0.0M
2022-02-08 42.20 42.20 41.90 42.10 0.0M
2022-02-07 43.30 43.30 41.90 41.90 0.0M
2022-02-04 41.60 43.80 41.60 43.70 0.0M
2022-02-03 41.80 41.80 41.20 41.20 0.0M
2022-02-02 41.10 41.50 41.10 41.50 0.0M
2022-02-01 41.40 41.80 40.80 41.10 0.0M
2022-01-31 42.00 42.00 41.40 41.40 0.0M
2022-01-28 41.70 42.00 41.20 42.00 0.0M
2022-01-27 43.00 43.00 42.00 42.00 0.0M
2022-01-26 42.20 43.40 41.90 43.00 0.0M
2022-01-25 41.00 43.00 41.00 42.50 0.0M
2022-01-24 43.20 43.20 39.00 40.00 0.0M
2022-01-21 43.70 43.80 42.80 42.80 0.0M
2022-01-20 42.90 42.90 42.40 42.80 0.0M
2022-01-19 43.60 43.60 42.80 43.00 0.0M
2022-01-18 43.20 43.60 42.10 43.60 0.0M
2022-01-17 42.50 43.40 42.00 43.20 0.0M
2022-01-14 42.20 42.50 42.20 42.30 0.0M
2022-01-13 42.40 42.60 41.90 42.20 0.0M
2022-01-12 41.80 42.20 41.80 42.10 0.0M
2022-01-11 41.40 41.80 41.10 41.70 0.0M
2022-01-10 42.00 42.20 41.10 41.10 0.0M
2022-01-07 41.80 42.70 41.50 42.00 0.0M
2022-01-06 41.40 41.80 41.00 41.80 0.0M
2022-01-05 41.40 42.20 41.10 41.80 0.0M
2022-01-04 43.40 43.40 40.30 41.10 0.0M
2022-01-03 43.30 43.80 42.40 43.00 0.0M