Lacroix Group (LACR)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.88 | -11.9241192412 | 7.38 | 7.38 | 6.2 | 7832 | 6.67906691 | DE |
| 4 | -3 | -31.5789473684 | 9.5 | 9.68 | 6.2 | 5886 | 7.30017486 | DE |
| 12 | -3 | -31.5789473684 | 9.5 | 10.7 | 6.2 | 6122 | 8.47340544 | DE |
| 26 | -7.5 | -53.5714285714 | 14 | 14.25 | 6.2 | 5329 | 9.18174482 | DE |
| 52 | -17.5 | -72.9166666667 | 24 | 27 | 6.2 | 3462 | 11.94111516 | DE |
| 156 | -34 | -83.950617284 | 40.5 | 41.2 | 6.2 | 2623 | 22.52150826 | DE |
| 260 | -12.6 | -65.9685863874 | 19.1 | 53 | 6.2 | 2159 | 26.0713519 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 6.5 | -0.12 | -1.81 | 6.62 | 6.62 | 6.34 | 3094 |
| 1744821000 | 6.62 | 0 | 0.00 | 6.58 | 6.62 | 6.2 | 6153 |
| 1744734600 | 6.62 | 0.12 | 1.85 | 6.5 | 6.64 | 6.48 | 3558 |
| 1744648200 | 6.5 | -0.1 | -1.52 | 7 | 7 | 6.48 | 9216 |
| 1744389000 | 6.6 | -0.34 | -4.90 | 6.8 | 6.82 | 6.36 | 8987 |
| 1744302600 | 6.94 | -0.06 | -0.86 | 7.38 | 7.38 | 6.68 | 11246 |
| 1744216200 | 7 | -0.08 | -1.13 | 7.3 | 7.3 | 6.6 | 8446 |
| 1744129800 | 7.08 | 0 | 0.00 | 7 | 7.18 | 7 | 4330 |
| 1744043400 | 7.08 | -2.38 | -25.16 | 7.4 | 7.4 | 6.8 | 11404 |
| 1743787800 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 0 |
| 1743701400 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 0 |
| 1743615000 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 0 |
| 1743528600 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 0 |
| 1743442200 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 0 |
| 1743183000 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 0 |
| 1743096600 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 0 |
| 1743010200 | 9.46 | -0.1 | -1.05 | 9.64 | 9.64 | 9.36 | 1219 |
| 1742923800 | 9.56 | -0.1 | -1.04 | 9.56 | 9.56 | 9.44 | 2055 |
| 1742837400 | 9.66 | 0 | 0.00 | 9.56 | 9.68 | 9.36 | 4311 |
| 1742578200 | 9.66 | 0.1 | 1.05 | 9.5 | 9.66 | 9.46 | 2284 |
| 1742491800 | 9.56 | 0.06 | 0.63 | 9.5 | 9.6 | 9.46 | 3311 |
| 1742405400 | 9.5 | -0.2 | -2.06 | 9.6 | 9.7 | 9.5 | 1739 |
| 1742319000 | 9.7 | 0 | 0.00 | 9.8 | 9.88 | 9.7 | 2025 |
| 1742232600 | 9.7 | -0.28 | -2.81 | 9.98 | 9.98 | 9.52 | 3669 |
| 1741973400 | 9.98 | 0.26 | 2.67 | 9.72 | 9.98 | 9.44 | 3043 |
| 1741887000 | 9.72 | -0.04 | -0.41 | 9.76 | 10.05 | 9.7 | 2856 |
| 1741800600 | 9.76 | 0.56 | 6.09 | 9.3 | 9.84 | 9.02 | 5538 |
| 1741714200 | 9.2 | -0.68 | -6.88 | 9.98 | 10.1 | 9 | 7983 |
| 1741627800 | 9.88 | -0.12 | -1.20 | 10.15 | 10.15 | 9.68 | 3744 |
| 1741368600 | 10 | 0.16 | 1.63 | 9.86 | 10.15 | 9.76 | 4637 |
| 1741282200 | 9.84 | 0.02 | 0.20 | 9.8 | 10.7 | 9.5 | 29103 |
| 1741195800 | 9.82 | 1.16 | 13.39 | 8.66 | 9.82 | 8.36 | 20552 |
| 1741109400 | 8.66 | 0.62 | 7.71 | 8.14 | 8.7 | 8.0399999 | 6286 |
| 1741023000 | 8.0399999 | 0.04 | 0.50 | 8.1 | 8.2 | 8.0399999 | 862 |
| 1740763800 | 8 | -0.1 | -1.23 | 8.02 | 8.14 | 8 | 4015 |
| 1740677400 | 8.1 | -0.08 | -0.98 | 8.2 | 8.22 | 8.1 | 2526 |
| 1740591000 | 8.18 | -0.02 | -0.24 | 8.2 | 8.3 | 8.16 | 509 |
| 1740504600 | 8.2 | 0.02 | 0.24 | 8.18 | 8.26 | 8.18 | 1132 |
| 1740418200 | 8.18 | -0.02 | -0.24 | 8.3 | 8.3 | 8.18 | 1303 |
| 1740159000 | 8.2 | -0.02 | -0.24 | 8.22 | 8.28 | 8.2 | 408 |
| 1740072600 | 8.22 | 0 | 0.00 | 8.3 | 8.3 | 8.18 | 1478 |
| 1739986200 | 8.22 | 0.06 | 0.74 | 8.26 | 8.3 | 8.1199999 | 724 |
| 1739899800 | 8.16 | -0.14 | -1.69 | 8.3 | 8.36 | 8.14 | 6990 |
| 1739813400 | 8.3 | 0.3 | 3.75 | 8.2 | 8.42 | 8.2 | 7312 |
| 1739554200 | 8 | -0.02 | -0.25 | 8.18 | 8.18 | 7.96 | 9330 |
| 1739467800 | 8.02 | 0.02 | 0.25 | 8 | 8.0399999 | 7.88 | 11542 |
| 1739381400 | 8 | -0.02 | -0.25 | 8 | 8.14 | 7.92 | 22386 |
| 1739295000 | 8.02 | -1.12 | -12.25 | 8.86 | 8.9 | 7.98 | 40750 |
| 1739208600 | 9.14 | 0.04 | 0.44 | 9.1 | 9.16 | 9.08 | 1997 |
| 1738949400 | 9.1 | 0 | 0.00 | 9.16 | 9.16 | 9 | 6295 |
| 1738863000 | 9.1 | 0 | 0.00 | 9.1 | 9.14 | 9 | 8357 |
| 1738776600 | 9.1 | -0.04 | -0.44 | 9.16 | 9.16 | 9.0399999 | 1860 |
| 1738690200 | 9.14 | -0.02 | -0.22 | 9.16 | 9.16 | 9 | 2559 |
| 1738603800 | 9.16 | 0.28 | 3.15 | 8.88 | 9.16 | 8.8 | 2454 |
| 1738344600 | 8.88 | -0.12 | -1.33 | 9 | 9 | 8.8 | 2848 |
| 1738258200 | 9 | 0 | 0.00 | 9 | 9.02 | 8.88 | 3278 |
| 1738171800 | 9 | 0 | 0.00 | 9 | 9 | 8.8 | 3091 |
| 1738085400 | 9 | 0 | 0.00 | 9 | 9 | 8.9 | 3939 |
| 1737999000 | 9 | 0.02 | 0.22 | 9.08 | 9.08 | 8.98 | 1721 |
| 1737739800 | 8.98 | 0.06 | 0.67 | 9 | 9.1 | 8.98 | 2610 |
| 1737653400 | 8.92 | -0.24 | -2.62 | 9.5 | 9.5 | 8.9 | 4475 |
| 1737567000 | 9.16 | 0.06 | 0.66 | 9.2 | 9.2 | 8.96 | 5850 |
| 1737480600 | 9.1 | 0.08 | 0.89 | 9.2 | 9.42 | 8.92 | 6300 |
| 1737394200 | 9.02 | 0.08 | 0.89 | 9.1199999 | 9.1199999 | 8.94 | 4417 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
