Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

LACROIX Group SA (LACR.PA)

6.28
-0.12
(-1.87%)
At close: April 25 at 5:35:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20256.506.506.286.286.284,528
Apr 24, 20256.606.606.366.406.407,024
Apr 23, 20256.606.606.346.606.6014,739
Apr 22, 20256.546.586.386.506.503,371
Apr 17, 20256.626.626.346.506.503,094
Apr 16, 20256.586.626.206.626.626,153
Apr 15, 20256.506.646.486.626.623,558
Apr 14, 20257.007.006.486.506.509,216
Apr 11, 20256.806.826.366.606.608,987
Apr 10, 20257.387.386.686.946.9411,246
Apr 9, 20257.307.306.607.007.008,446
Apr 8, 20257.007.187.007.087.084,330
Apr 7, 20257.407.406.807.087.0811,404
Apr 4, 20257.507.507.227.507.504,502
Apr 3, 20257.487.607.267.607.607,995
Apr 2, 20257.727.907.367.507.509,053
Apr 1, 20258.608.787.587.807.8015,577
Mar 31, 20259.009.008.569.009.002,850
Mar 28, 20258.748.928.748.848.842,175
Mar 27, 20259.469.468.528.748.7410,656
Mar 26, 20259.409.489.369.469.461,219
Mar 25, 20259.569.569.449.569.562,055
Mar 24, 20259.569.689.369.669.664,311
Mar 21, 20259.509.669.469.669.662,284
Mar 20, 20259.509.609.469.569.563,311
Mar 19, 20259.609.709.509.509.501,739
Mar 18, 20259.809.889.709.709.702,025
Mar 17, 20259.989.989.529.709.703,669
Mar 14, 20259.729.989.449.989.983,043
Mar 13, 20259.7610.059.709.729.722,856
Mar 12, 20259.309.849.029.769.765,538
Mar 11, 20259.9810.109.009.209.207,983
Mar 10, 202510.1510.159.689.889.883,744
Mar 7, 20259.8610.159.7610.0010.004,637
Mar 6, 20259.8010.709.509.849.8429,103
Mar 5, 20258.669.828.369.829.8220,552
Mar 4, 20258.148.708.048.668.666,286
Mar 3, 20258.108.208.048.048.04862
Feb 28, 20258.028.148.008.008.004,015
Feb 27, 20258.208.228.108.108.102,526
Feb 26, 20258.208.308.168.188.18509
Feb 25, 20258.188.268.188.208.201,132
Feb 24, 20258.308.308.188.188.181,303
Feb 21, 20258.228.288.208.208.20408
Feb 20, 20258.308.308.188.228.221,478
Feb 19, 20258.268.308.128.228.22724
Feb 18, 20258.308.368.148.168.166,990
Feb 17, 20258.208.428.208.308.307,312
Feb 14, 20258.188.187.968.008.009,330
Feb 13, 20258.008.047.888.028.0211,542
Feb 12, 20258.008.147.928.008.0022,386
Feb 11, 20258.868.907.988.028.0240,750
Feb 10, 20259.109.169.089.149.141,997
Feb 7, 20259.169.169.009.109.106,295
Feb 6, 20259.109.149.009.109.108,357
Feb 5, 20259.169.169.049.109.101,860
Feb 4, 20259.169.169.009.149.142,559
Feb 3, 20258.889.168.809.169.162,454
Jan 31, 20259.009.008.808.888.882,848
Jan 30, 20259.009.028.889.009.003,278
Jan 29, 20259.009.008.809.009.003,091
Jan 28, 20259.009.008.909.009.003,939
Jan 27, 20259.089.088.989.009.001,721
Jan 24, 20259.009.108.988.988.982,610
Jan 23, 20259.509.508.908.928.924,475
Jan 22, 20259.209.208.969.169.165,850
Jan 21, 20259.209.428.929.109.106,300
Jan 20, 20259.129.128.949.029.024,417
Jan 17, 20258.708.948.708.948.943,441
Jan 16, 20258.608.748.608.748.741,319
Jan 15, 20258.848.868.628.628.625,175
Jan 14, 20258.989.248.848.848.844,272
Jan 13, 20259.149.148.968.968.962,299
Jan 10, 20259.129.269.029.049.042,751
Jan 9, 20259.149.148.909.069.062,828
Jan 8, 20259.009.168.989.169.162,332
Jan 7, 20258.989.148.829.069.0618,861
Jan 6, 20259.109.288.889.089.0816,339
Jan 3, 20259.709.709.389.389.383,953
Jan 2, 20259.709.729.509.509.503,884
Dec 31, 20249.549.549.409.409.401,824
Dec 30, 20249.569.569.409.549.544,820
Dec 27, 20249.309.469.269.449.442,576
Dec 24, 20249.109.368.929.369.363,683
Dec 23, 20248.829.328.829.109.109,595
Dec 20, 20248.808.828.468.628.625,923
Dec 19, 20249.009.008.728.808.804,097
Dec 18, 20248.869.048.809.009.005,799
Dec 17, 20249.329.328.909.009.0011,051
Dec 16, 20249.749.749.009.229.2215,011
Dec 13, 202410.0010.009.589.649.644,638
Dec 12, 20249.8010.709.669.909.9029,092
Dec 11, 20249.8210.259.569.589.5810,189
Dec 10, 20249.589.989.589.969.967,590
Dec 9, 20249.689.729.589.589.586,296
Dec 6, 20249.729.869.309.669.6614,006
Dec 5, 20249.749.809.649.649.645,212
Dec 4, 20249.889.889.649.749.744,976
Dec 3, 20249.909.909.609.889.885,159
Dec 2, 202410.2010.209.909.929.923,637
Nov 29, 202410.2010.2010.0010.2010.201,387
Nov 28, 202410.2010.309.8010.0010.005,393
Nov 27, 202410.7510.7510.1010.4010.401,988
Nov 26, 202411.0011.0010.6010.6510.653,162
Nov 25, 202411.2011.2010.8011.0011.002,640
Nov 22, 202411.4511.4511.0511.2011.202,337
Nov 21, 202411.5511.6011.1011.4511.452,019
Nov 20, 202411.7511.7511.1011.5011.504,806
Nov 19, 202411.8011.8011.6011.6511.652,323
Nov 18, 202412.5012.5011.8011.8011.802,230
Nov 15, 202411.6012.5511.5512.5012.504,280
Nov 14, 202411.5011.9011.5011.5011.502,792
Nov 13, 202411.6011.7511.4511.5011.504,961
Nov 12, 202411.9511.9511.5511.6011.602,486
Nov 11, 202412.2012.2011.9511.9511.95530
Nov 8, 202412.0012.1011.9012.0012.001,966
Nov 7, 202412.0012.1011.8512.0012.00453
Nov 6, 202412.1512.1511.9011.9011.90750
Nov 5, 202412.1012.1011.8511.9011.901,681
Nov 4, 202412.4012.4012.0012.1512.152,714
Nov 1, 202412.5512.6511.3012.1512.157,818
Oct 31, 202412.8012.9512.5012.5512.552,956
Oct 30, 202413.4513.4512.6512.8012.802,852
Oct 29, 202413.3013.8013.2513.4013.401,998
Oct 28, 202413.8013.9013.4013.5013.50566
Oct 25, 202413.7013.8013.5013.8013.80833
Oct 24, 202413.6013.6013.5013.5013.50566
Oct 23, 202413.7513.9013.4013.6013.602,658
Oct 22, 202413.6013.6513.4013.6513.652,082
Oct 21, 202413.9013.9013.8013.8513.85633
Oct 18, 202413.9013.9013.6513.8013.80713
Oct 17, 202414.0014.2513.7513.9013.90845
Oct 16, 202414.2014.3014.0014.0014.001,110
Oct 15, 202413.8014.1513.7514.1514.152,213
Oct 14, 202413.9013.9513.8013.8513.851,993
Oct 11, 202414.1014.2013.8514.0514.051,479
Oct 10, 202414.0014.3513.8014.1014.103,615
Oct 9, 202415.0015.2514.0514.4014.406,010
Oct 8, 202415.5015.6015.0015.0015.006,864
Oct 7, 202415.8015.9015.1015.3015.3012,586
Oct 4, 202416.0016.1015.7515.9015.906,541
Oct 3, 202417.1517.1515.7515.8015.8012,924
Oct 2, 202417.3017.4017.0017.2517.25355
Oct 1, 202416.6017.4016.6017.0517.0511,708
Sep 30, 202418.0018.0017.7517.9517.95652
Sep 27, 202418.0018.0017.7018.0018.002,390
Sep 26, 202418.2018.2017.7018.0018.004,884
Sep 25, 202419.0019.0018.5018.5018.501,436
Sep 24, 202418.8518.8518.5018.6018.601,202
Sep 23, 202419.0019.0018.5018.8518.85502
Sep 20, 202418.9519.0518.7019.0019.002,439
Sep 19, 202418.9019.0018.5019.0019.001,141
Sep 18, 202418.9019.6018.7018.9018.901,327
Sep 17, 202419.0019.9018.9519.0019.004,491
Sep 16, 202419.0019.6018.7519.0019.00507
Sep 13, 202418.0019.0018.0019.0019.003,595
Sep 12, 202418.3018.5517.8018.0018.00379
Sep 11, 202418.7519.8017.8018.0018.002,647
Sep 10, 202419.4019.4018.5518.5518.551,696
Sep 9, 202419.3019.7519.2019.2519.25792
Sep 6, 202419.9019.9019.1019.6019.601,878
Sep 5, 202420.1020.1019.6019.6019.60724
Sep 4, 202420.1020.1019.5519.9019.90753
Sep 3, 202420.1020.1019.6019.8519.851,110
Sep 2, 202419.9020.0019.8519.9019.90545
Aug 30, 202420.5020.5019.9519.9519.951,201
Aug 29, 202420.1020.5020.1020.5020.50469
Aug 28, 202420.9020.9020.0020.0020.003,672
Aug 27, 202421.0021.0020.3020.6020.601,857
Aug 26, 202421.0021.0020.3021.0021.00851
Aug 23, 202420.6020.8020.4020.4020.40331
Aug 22, 202420.4020.5020.4020.5020.50410
Aug 21, 202420.3020.5020.2020.5020.50190
Aug 20, 202419.7520.4019.7520.3020.30633
Aug 19, 202420.3020.3019.7519.7519.751,113
Aug 16, 202420.0020.0019.9020.0020.0097
Aug 15, 202420.1020.3019.9020.0020.00335
Aug 14, 202419.9519.9519.6019.7019.701,358
Aug 13, 202420.0020.0019.5019.9519.951,588
Aug 12, 202420.5020.5020.1020.4020.40197
Aug 9, 202420.4020.4019.8020.4020.40581
Aug 8, 202420.5020.5019.6020.1020.101,961
Aug 7, 202420.3020.3019.9020.2020.2093
Aug 6, 202420.4020.4019.7020.0020.00440
Aug 5, 202420.1020.5020.1020.3020.301,184
Aug 2, 202420.5020.5020.1020.4020.401,059
Aug 1, 202420.5020.7019.9520.2020.20384
Jul 31, 202420.5020.6020.2020.2020.20372
Jul 30, 202420.5020.8020.5020.5020.50566
Jul 29, 202420.3020.5020.1020.5020.50301
Jul 26, 202419.8020.0019.5020.0020.001,239
Jul 25, 202419.7020.0019.5019.5019.501,627
Jul 24, 202420.3020.3019.7019.7519.752,162
Jul 23, 202420.8021.3020.4020.5020.50660
Jul 22, 202420.7021.1020.5020.8020.801,025
Jul 19, 202421.1021.6020.9021.0021.00503
Jul 18, 202421.2022.3020.1021.4021.402,122
Jul 17, 202420.8021.2020.6021.2021.20638
Jul 16, 202420.6020.8020.3020.4020.40125
Jul 15, 202420.9020.9020.2020.6020.601,090
Jul 12, 2024 0.7 Dividend
Jul 12, 202420.6021.1020.0020.9020.90927
Jul 11, 202421.4021.4020.9021.3020.60900
Jul 10, 202421.5021.7021.0021.3020.601,747
Jul 9, 202419.9521.3019.9521.3020.604,906
Jul 8, 202420.6020.9019.7019.8519.203,169
Jul 5, 202420.3021.0020.1020.4019.731,234
Jul 4, 202420.0021.0020.0020.3019.631,624
Jul 3, 202420.3020.4019.6020.0019.344,189
Jul 2, 202420.5020.8020.4020.4019.73374
Jul 1, 202421.4021.4020.2020.2019.54724
Jun 28, 202421.4021.4021.1021.1020.41157
Jun 27, 202420.6020.8020.4020.8020.12898
Jun 26, 202420.1020.8020.0020.5019.83714
Jun 25, 202421.6021.6020.1020.4019.732,184
Jun 24, 202421.6021.6021.0021.6020.89478
Jun 21, 202421.5021.8020.2021.6020.891,459
Jun 20, 202421.0021.6020.8021.4020.701,374
Jun 19, 202420.7021.3019.9020.7020.021,025
Jun 18, 202420.9021.4020.2020.7020.024,691
Jun 17, 202422.0022.0020.6020.9020.212,388
Jun 14, 202423.2023.2021.9022.5021.764,319
Jun 13, 202424.4024.4023.4023.7022.92817
Jun 12, 202424.5024.5023.4024.5023.691,631
Jun 11, 202425.0025.3025.0025.0024.18865
Jun 10, 202425.9025.9025.0025.0024.18635
Jun 7, 202425.4025.9025.1025.9025.051,048
Jun 6, 202425.6025.7025.1025.4024.57873
Jun 5, 202425.6026.0025.0025.6024.762,084
Jun 4, 202427.0027.0025.7025.9025.051,180
Jun 3, 202426.8026.8026.0026.3025.44767
May 31, 202426.5026.8026.1026.5025.631,969
May 30, 202426.7026.8026.4026.8025.92313
May 29, 202426.9026.9026.6026.8025.92212
May 28, 202426.9026.9026.6026.9026.021,024
May 27, 202425.6026.9025.6026.9026.022,063
May 24, 202426.0026.2025.5026.2025.34670
May 23, 202425.7026.0025.7026.0025.15216
May 22, 202425.7025.8025.4025.7024.86630
May 21, 202426.0026.0025.5025.5024.66530
May 20, 202426.1026.1025.5025.8024.951,105
May 17, 202425.8026.2025.3026.2025.341,016
May 16, 202426.0026.0025.5025.8024.95471
May 15, 202425.7026.0025.2026.0025.151,470
May 14, 202425.0025.6025.0025.1024.281,293
May 13, 202425.2025.2024.6025.0024.18197
May 10, 202425.3025.3023.2024.6023.791,802
May 9, 202425.7025.7024.9025.3024.47717
May 8, 202425.0026.0024.6025.4024.572,317
May 7, 202425.0025.0024.5025.0024.181,045
May 6, 202424.6024.9023.8024.6023.792,557
May 3, 202424.6024.6024.1024.3023.50861
May 2, 202423.9024.3023.6024.3023.50858
Apr 30, 202424.0024.1023.9023.9023.11716
Apr 29, 202424.2024.2023.7023.7022.92393
Apr 26, 202423.7023.9023.7023.9023.11147
Apr 25, 202423.7023.8023.2023.7022.921,665