Lacroix SA (LACR.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 09:00AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 70 |
| 25 Apr 2024 | 23.70 | 23.80 | 23.20 | 23.70 | 23.70 | 1,665 |
| 24 Apr 2024 | 24.30 | 24.30 | 23.70 | 23.70 | 23.70 | 230 |
| 23 Apr 2024 | 23.40 | 24.30 | 23.40 | 24.30 | 24.30 | 5,447 |
| 22 Apr 2024 | 24.00 | 24.00 | 23.10 | 23.40 | 23.40 | 1,139 |
| 19 Apr 2024 | 24.30 | 24.30 | 23.40 | 24.00 | 24.00 | 163 |
| 18 Apr 2024 | 24.50 | 24.50 | 23.40 | 24.30 | 24.30 | 437 |
| 17 Apr 2024 | 24.00 | 24.20 | 23.40 | 24.20 | 24.20 | 7,405 |
| 16 Apr 2024 | 23.30 | 23.80 | 23.20 | 23.80 | 23.80 | 694 |
| 15 Apr 2024 | 23.90 | 23.90 | 23.30 | 23.30 | 23.30 | 1,585 |
| 12 Apr 2024 | 23.80 | 24.00 | 23.40 | 23.80 | 23.80 | 1,886 |
| 11 Apr 2024 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | 900 |
| 10 Apr 2024 | 23.90 | 25.00 | 23.80 | 23.90 | 23.90 | 2,174 |
| 09 Apr 2024 | 24.10 | 24.10 | 23.70 | 23.80 | 23.80 | 513 |
| 08 Apr 2024 | 24.00 | 24.20 | 23.70 | 23.80 | 23.80 | 1,314 |
| 05 Apr 2024 | 23.90 | 23.90 | 23.00 | 23.70 | 23.70 | 9,517 |
| 04 Apr 2024 | 24.20 | 24.20 | 23.50 | 24.00 | 24.00 | 4,937 |
| 03 Apr 2024 | 25.00 | 25.00 | 23.40 | 24.20 | 24.20 | 15,438 |
| 02 Apr 2024 | 26.00 | 26.00 | 25.60 | 26.00 | 26.00 | 1,692 |
| 28 Mar 2024 | 25.30 | 25.50 | 25.10 | 25.50 | 25.50 | 308 |
| 27 Mar 2024 | 25.40 | 25.40 | 25.10 | 25.40 | 25.40 | 324 |
| 26 Mar 2024 | 25.10 | 25.40 | 25.10 | 25.40 | 25.40 | 318 |
| 25 Mar 2024 | 24.70 | 25.50 | 24.70 | 24.80 | 24.80 | 1,300 |
| 22 Mar 2024 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | 1,253 |
| 21 Mar 2024 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | 64 |
| 20 Mar 2024 | 24.90 | 25.00 | 24.50 | 25.00 | 25.00 | 700 |
| 19 Mar 2024 | 25.30 | 25.30 | 24.70 | 24.90 | 24.90 | 640 |
| 18 Mar 2024 | 25.00 | 25.30 | 24.80 | 25.30 | 25.30 | 601 |
| 15 Mar 2024 | 25.00 | 25.00 | 24.50 | 25.00 | 25.00 | 1,224 |
| 14 Mar 2024 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | 695 |
| 13 Mar 2024 | 25.60 | 25.60 | 24.90 | 24.90 | 24.90 | 790 |
| 12 Mar 2024 | 25.30 | 25.60 | 25.00 | 25.60 | 25.60 | 381 |
| 11 Mar 2024 | 25.30 | 25.30 | 25.00 | 25.30 | 25.30 | 300 |
| 08 Mar 2024 | 25.70 | 25.70 | 24.80 | 25.10 | 25.10 | 1,706 |
| 07 Mar 2024 | 25.50 | 25.70 | 25.00 | 25.70 | 25.70 | 788 |
| 06 Mar 2024 | 25.20 | 25.40 | 25.00 | 25.20 | 25.20 | 425 |
| 05 Mar 2024 | 24.80 | 25.40 | 24.80 | 24.90 | 24.90 | 1,570 |
| 04 Mar 2024 | 24.50 | 24.90 | 24.30 | 24.60 | 24.60 | 2,231 |
| 01 Mar 2024 | 25.50 | 25.50 | 24.60 | 24.60 | 24.60 | 2,407 |
| 29 Feb 2024 | 26.60 | 26.60 | 24.80 | 25.30 | 25.30 | 5,081 |
| 28 Feb 2024 | 26.70 | 26.70 | 26.20 | 26.60 | 26.60 | 783 |
| 27 Feb 2024 | 27.30 | 27.50 | 26.40 | 26.70 | 26.70 | 966 |
| 26 Feb 2024 | 27.70 | 27.70 | 27.50 | 27.50 | 27.50 | 816 |
| 23 Feb 2024 | 27.70 | 27.70 | 27.60 | 27.70 | 27.70 | 212 |
| 22 Feb 2024 | 27.70 | 27.80 | 27.60 | 27.60 | 27.60 | 1,435 |
| 21 Feb 2024 | 28.00 | 28.00 | 27.70 | 27.70 | 27.70 | 611 |
| 20 Feb 2024 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 852 |
| 19 Feb 2024 | 28.10 | 28.10 | 26.90 | 27.10 | 27.10 | 1,112 |
| 16 Feb 2024 | 27.80 | 28.20 | 27.70 | 28.00 | 28.00 | 2,416 |
| 15 Feb 2024 | 26.50 | 27.60 | 26.50 | 27.60 | 27.60 | 2,474 |
| 14 Feb 2024 | 26.80 | 26.80 | 26.30 | 26.80 | 26.80 | 1,653 |
| 13 Feb 2024 | 26.00 | 26.70 | 26.00 | 26.70 | 26.70 | 1,361 |
| 12 Feb 2024 | 25.90 | 26.20 | 25.90 | 26.20 | 26.20 | 1,518 |
| 09 Feb 2024 | 26.00 | 26.50 | 24.20 | 26.40 | 26.40 | 9,781 |
| 08 Feb 2024 | 27.20 | 27.40 | 26.30 | 26.70 | 26.70 | 2,085 |
| 07 Feb 2024 | 28.00 | 28.20 | 26.90 | 26.90 | 26.90 | 2,458 |
| 06 Feb 2024 | 29.80 | 30.10 | 27.70 | 28.10 | 28.10 | 5,546 |
| 05 Feb 2024 | 30.10 | 30.50 | 29.70 | 29.80 | 29.80 | 2,464 |
| 02 Feb 2024 | 30.60 | 30.60 | 30.00 | 30.40 | 30.40 | 207 |
| 01 Feb 2024 | 29.80 | 30.50 | 29.80 | 30.50 | 30.50 | 744 |
| 31 Jan 2024 | 29.60 | 30.10 | 29.60 | 29.70 | 29.70 | 2,750 |
| 30 Jan 2024 | 29.90 | 30.30 | 29.40 | 29.60 | 29.60 | 2,171 |
| 29 Jan 2024 | 30.20 | 30.70 | 29.90 | 30.10 | 30.10 | 1,891 |
| 26 Jan 2024 | 30.60 | 30.70 | 29.90 | 30.20 | 30.20 | 898 |
| 25 Jan 2024 | 31.00 | 31.20 | 30.60 | 30.70 | 30.70 | 2,499 |
| 24 Jan 2024 | 30.40 | 31.00 | 30.10 | 31.00 | 31.00 | 2,369 |
| 23 Jan 2024 | 30.20 | 30.50 | 30.00 | 30.40 | 30.40 | 758 |
| 22 Jan 2024 | 30.40 | 30.50 | 30.20 | 30.20 | 30.20 | 301 |
| 19 Jan 2024 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | 465 |
| 18 Jan 2024 | 30.10 | 30.20 | 30.10 | 30.10 | 30.10 | 132 |
| 17 Jan 2024 | 31.00 | 31.00 | 30.10 | 30.40 | 30.40 | 1,441 |
| 16 Jan 2024 | 30.90 | 31.10 | 30.30 | 31.10 | 31.10 | 1,821 |
| 15 Jan 2024 | 30.70 | 30.90 | 30.70 | 30.90 | 30.90 | 1,590 |
| 12 Jan 2024 | 30.80 | 31.40 | 30.70 | 30.80 | 30.80 | 415 |
| 11 Jan 2024 | 31.30 | 31.40 | 30.80 | 30.80 | 30.80 | 586 |
| 10 Jan 2024 | 31.00 | 31.30 | 30.70 | 31.30 | 31.30 | 1,089 |
| 09 Jan 2024 | 31.20 | 31.40 | 30.80 | 31.30 | 31.30 | 2,277 |
| 08 Jan 2024 | 30.80 | 31.50 | 30.60 | 30.90 | 30.90 | 1,167 |
| 05 Jan 2024 | 30.60 | 30.60 | 29.80 | 30.60 | 30.60 | 875 |
| 04 Jan 2024 | 30.60 | 30.60 | 29.10 | 30.60 | 30.60 | 937 |
| 03 Jan 2024 | 30.40 | 30.60 | 29.90 | 30.60 | 30.60 | 932 |
| 02 Jan 2024 | 29.90 | 30.40 | 29.80 | 30.40 | 30.40 | 784 |
| 29 Dec 2023 | 29.60 | 29.80 | 29.30 | 29.80 | 29.80 | 396 |
| 28 Dec 2023 | 29.40 | 29.80 | 28.70 | 29.50 | 29.50 | 882 |
| 27 Dec 2023 | 28.80 | 29.40 | 28.60 | 29.00 | 29.00 | 2,003 |
| 22 Dec 2023 | 29.50 | 29.80 | 28.60 | 28.60 | 28.60 | 3,154 |
| 21 Dec 2023 | 29.50 | 29.50 | 28.60 | 29.20 | 29.20 | 1,014 |
| 20 Dec 2023 | 30.30 | 30.30 | 29.00 | 29.50 | 29.50 | 2,034 |
| 19 Dec 2023 | 29.00 | 30.30 | 28.90 | 30.30 | 30.30 | 2,593 |
| 18 Dec 2023 | 29.80 | 30.00 | 28.60 | 28.80 | 28.80 | 3,772 |
| 15 Dec 2023 | 28.50 | 29.30 | 27.60 | 28.00 | 28.00 | 8,648 |
| 14 Dec 2023 | 27.20 | 27.70 | 26.90 | 27.70 | 27.70 | 1,498 |
| 13 Dec 2023 | 28.00 | 28.00 | 26.60 | 26.90 | 26.90 | 3,221 |
| 12 Dec 2023 | 28.10 | 28.20 | 27.60 | 27.90 | 27.90 | 1,338 |
| 11 Dec 2023 | 28.90 | 29.00 | 28.20 | 28.60 | 28.60 | 684 |
| 08 Dec 2023 | 27.90 | 28.80 | 27.90 | 28.80 | 28.80 | 453 |
| 07 Dec 2023 | 28.10 | 28.70 | 27.90 | 27.90 | 27.90 | 382 |
| 06 Dec 2023 | 28.70 | 28.70 | 28.20 | 28.40 | 28.40 | 407 |
| 05 Dec 2023 | 28.40 | 28.40 | 27.80 | 28.40 | 28.40 | 274 |
| 04 Dec 2023 | 29.00 | 29.30 | 28.20 | 28.40 | 28.40 | 1,031 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.