LNA Sante SA (LNA)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 1.85185185185 | 21.6 | 22.45 | 21.05 | 10669 | 21.40635685 | DE |
| 4 | -2 | -8.33333333333 | 24 | 24.05 | 21.05 | 4251 | 21.83114081 | DE |
| 12 | -3 | -12 | 25 | 25.6 | 21.05 | 3233 | 22.77816827 | DE |
| 26 | -4.05 | -15.547024952 | 26.05 | 27.3 | 21.05 | 2554 | 23.37772693 | DE |
| 52 | 2.18 | 10.9989909183 | 19.82 | 28.4 | 18.76 | 4068 | 23.24149934 | DE |
| 156 | -20.35 | -48.0519480519 | 42.35 | 44.5 | 16.92 | 6739 | 29.43259442 | DE |
| 260 | -23.9 | -52.0697167756 | 45.9 | 58.8 | 16.92 | 7072 | 36.50537282 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 22 | -0.1 | -0.45 | 22.1 | 22.3 | 21.85 | 1341 |
| 1738258200 | 22.1 | 0.1 | 0.45 | 22 | 22.45 | 22 | 1963 |
| 1738171800 | 22 | 0.8 | 3.77 | 21.1 | 22 | 21.1 | 13114 |
| 1738085400 | 21.2 | 0.1 | 0.47 | 21.05 | 21.2 | 21.05 | 14295 |
| 1737999000 | 21.1 | -0.05 | -0.24 | 21.1 | 21.25 | 21.1 | 1028 |
| 1737739800 | 21.15 | -0.45 | -2.08 | 21.6 | 21.7 | 21.1 | 22944 |
| 1737653400 | 21.6 | -0.2 | -0.92 | 21.7 | 21.9 | 21.6 | 3086 |
| 1737567000 | 21.8 | 0.1 | 0.46 | 21.7 | 21.8 | 21.45 | 9864 |
| 1737480600 | 21.7 | -0.7 | -3.13 | 22.3 | 22.35 | 21.7 | 2537 |
| 1737394200 | 22.4 | 0.4 | 1.82 | 22.05 | 22.4 | 21.95 | 1617 |
| 1737135000 | 22 | -0.5 | -2.22 | 22.5 | 22.55 | 22 | 1885 |
| 1737048600 | 22.5 | -0.5 | -2.17 | 23.1 | 23.1 | 22.5 | 2545 |
| 1736962200 | 23 | 0 | 0.00 | 23 | 23.2 | 22.65 | 3685 |
| 1736875800 | 23 | 0.4 | 1.77 | 22.6 | 23 | 22.35 | 3979 |
| 1736789400 | 22.6 | -0.1 | -0.44 | 22.6 | 22.75 | 22.6 | 467 |
| 1736530200 | 22.7 | -0.15 | -0.66 | 22.85 | 23.1 | 22.7 | 1479 |
| 1736443800 | 22.85 | -0.7 | -2.97 | 23.4 | 23.5 | 22.8 | 2074 |
| 1736357400 | 23.55 | -0.3 | -1.26 | 23.8 | 23.9 | 23.4 | 1455 |
| 1736271000 | 23.85 | -0.1 | -0.42 | 23.85 | 23.95 | 23.8 | 734 |
| 1736184600 | 23.95 | -0.1 | -0.42 | 24 | 24.05 | 23.9 | 1043 |
| 1735925400 | 24.05 | 0 | 0.00 | 24 | 24.05 | 24 | 837 |
| 1735839000 | 24.05 | -0.05 | -0.21 | 24.1 | 24.1 | 24 | 619 |
| 1735666200 | 24.1 | 0 | 0.00 | 24.1 | 24.25 | 24 | 1283 |
| 1735579800 | 24.1 | 0.35 | 1.47 | 23.7 | 24.1 | 23.7 | 1323 |
| 1735320600 | 23.75 | 0.35 | 1.50 | 22.6 | 23.9 | 22.6 | 2048 |
| 1735061400 | 23.4 | 0.05 | 0.21 | 23.3 | 23.4 | 23.3 | 441 |
| 1734975000 | 23.35 | 0.05 | 0.21 | 23.65 | 23.65 | 23.25 | 2025 |
| 1734715800 | 23.3 | 0 | 0.00 | 23.3 | 23.6 | 23.2 | 6894 |
| 1734629400 | 23.3 | 0.5 | 2.19 | 22.6 | 23.3 | 22.6 | 8117 |
| 1734543000 | 22.8 | -0.25 | -1.08 | 23 | 23.1 | 22.6 | 6035 |
| 1734456600 | 23.05 | -0.35 | -1.50 | 23.3 | 23.3 | 22.6 | 1984 |
| 1734370200 | 23.4 | -0.35 | -1.47 | 23.7 | 23.7 | 23.05 | 2783 |
| 1734111000 | 23.75 | -0.15 | -0.63 | 23.8 | 24.2 | 23.7 | 4617 |
| 1734024600 | 23.9 | 0.05 | 0.21 | 23.85 | 23.95 | 23.75 | 1218 |
| 1733938200 | 23.85 | 0.4 | 1.71 | 23.5 | 23.95 | 23.5 | 2226 |
| 1733851800 | 23.45 | 0.7 | 3.08 | 22.9 | 23.45 | 22.8 | 2280 |
| 1733765400 | 22.75 | -0.85 | -3.60 | 23.7 | 23.7 | 22.6 | 9497 |
| 1733506200 | 23.6 | -0.15 | -0.63 | 23.6 | 24.05 | 23.6 | 3303 |
| 1733419800 | 23.75 | 0 | 0.00 | 23.55 | 23.75 | 23.5 | 1625 |
| 1733333400 | 23.75 | 0.05 | 0.21 | 23.5 | 23.8 | 23.35 | 3261 |
| 1733247000 | 23.7 | 0.1 | 0.42 | 23.7 | 24 | 23.7 | 1050 |
| 1733160600 | 23.6 | 0 | 0.00 | 24.35 | 24.35 | 23.6 | 3096 |
| 1732901400 | 23.6 | 1.2 | 5.36 | 22.6 | 23.65 | 22.4 | 2764 |
| 1732815000 | 22.4 | -0.5 | -2.18 | 23 | 23.3 | 22.4 | 2431 |
| 1732728600 | 22.9 | -0.6 | -2.55 | 23.3 | 23.3 | 22.35 | 4179 |
| 1732642200 | 23.5 | -0.45 | -1.88 | 24 | 24 | 23.5 | 2345 |
| 1732555800 | 23.95 | 0.05 | 0.21 | 23.75 | 23.95 | 23.55 | 1923 |
| 1732296600 | 23.9 | 0.2 | 0.84 | 23.9 | 23.95 | 23.7 | 1462 |
| 1732210200 | 23.7 | -0.1 | -0.42 | 23.8 | 23.8 | 23.7 | 400 |
| 1732123800 | 23.8 | 0.2 | 0.85 | 24.2 | 24.2 | 23.8 | 2625 |
| 1732037400 | 23.6 | -1.4 | -5.60 | 24.9 | 24.9 | 22.6 | 8294 |
| 1731951000 | 25 | -0.4 | -1.57 | 25.1 | 25.15 | 25 | 1309 |
| 1731691800 | 25.4 | 0 | 0.00 | 25.5 | 25.5 | 25.3 | 1419 |
| 1731605400 | 25.4 | -0.15 | -0.59 | 25.5 | 25.6 | 25.4 | 399 |
| 1731519000 | 25.55 | 0 | 0.00 | 25.55 | 25.55 | 25.55 | 0 |
| 1731432600 | 25.55 | 0.05 | 0.20 | 25.5 | 25.6 | 25.3 | 801 |
| 1731346200 | 25.5 | 0.25 | 0.99 | 25.1 | 25.6 | 25.1 | 1158 |
| 1731087000 | 25.25 | 0.25 | 1.00 | 25 | 25.5 | 25 | 1621 |
| 1731000600 | 25 | -0.55 | -2.15 | 25.55 | 25.7 | 25 | 1498 |
| 1730914200 | 25.55 | 0.35 | 1.39 | 25.25 | 25.6 | 25.1 | 1344 |
| 1730827800 | 25.2 | 0.1 | 0.40 | 25.2 | 25.2 | 25 | 851 |
| 1730741400 | 25.1 | 0.65 | 2.66 | 25 | 25.4 | 24.65 | 2059 |
| 1730482200 | 24.45 | 0.3 | 1.24 | 24.1 | 24.6 | 24.1 | 1593 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
