Lagardere SA (EPA:MMB)
France · Delayed Price · Currency is EUR 20.65
+0.15 (0.73%)
Sep 5, 2025, 5:35 PM CET
Lagardere Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.55 | 20.70 | 20.50 | 20.65 | 20.65 | 0.73% | 19,269 |
| Sep 4, 2025 | 20.60 | 20.70 | 20.50 | 20.50 | 20.50 | -0.97% | 5,586 |
| Sep 3, 2025 | 20.50 | 20.70 | 20.50 | 20.70 | 20.70 | 0.98% | 4,168 |
| Sep 2, 2025 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | -0.97% | 16,489 |
| Sep 1, 2025 | 20.50 | 20.70 | 20.50 | 20.70 | 20.70 | 0.98% | 16,467 |
| Aug 29, 2025 | 20.55 | 20.70 | 20.50 | 20.50 | 20.50 | -0.49% | 3,845 |
| Aug 28, 2025 | 20.40 | 20.60 | 20.35 | 20.60 | 20.60 | 1.48% | 5,415 |
| Aug 27, 2025 | 20.30 | 20.55 | 20.20 | 20.30 | 20.30 | -0.25% | 7,729 |
| Aug 26, 2025 | 20.50 | 20.55 | 19.90 | 20.35 | 20.35 | -0.73% | 30,261 |
| Aug 25, 2025 | 20.50 | 20.65 | 20.50 | 20.50 | 20.50 | -0.73% | 8,856 |
| Aug 22, 2025 | 20.45 | 20.65 | 20.45 | 20.65 | 20.65 | 0.73% | 3,858 |
| Aug 21, 2025 | 20.50 | 20.55 | 20.50 | 20.50 | 20.50 | - | 20,581 |
| Aug 20, 2025 | 20.55 | 20.60 | 20.50 | 20.50 | 20.50 | - | 11,301 |
| Aug 19, 2025 | 20.50 | 20.60 | 20.50 | 20.50 | 20.50 | - | 3,852 |
| Aug 18, 2025 | 20.50 | 20.60 | 20.50 | 20.50 | 20.50 | -0.24% | 10,839 |
| Aug 15, 2025 | 20.50 | 20.60 | 20.50 | 20.55 | 20.55 | 0.74% | 2,340 |
| Aug 14, 2025 | 20.40 | 20.45 | 20.40 | 20.40 | 20.40 | -0.24% | 6,835 |
| Aug 13, 2025 | 20.25 | 20.45 | 20.25 | 20.45 | 20.45 | 0.99% | 4,681 |
| Aug 12, 2025 | 20.50 | 20.55 | 20.05 | 20.25 | 20.25 | -1.22% | 23,613 |
| Aug 11, 2025 | 20.55 | 20.55 | 20.50 | 20.50 | 20.50 | - | 15,204 |
| Aug 8, 2025 | 20.50 | 20.55 | 20.50 | 20.50 | 20.50 | - | 11,454 |
| Aug 7, 2025 | 20.60 | 20.65 | 20.50 | 20.50 | 20.50 | -0.24% | 5,942 |
| Aug 6, 2025 | 20.55 | 20.65 | 20.50 | 20.55 | 20.55 | - | 16,544 |
| Aug 5, 2025 | 20.55 | 20.60 | 20.50 | 20.55 | 20.55 | 0.24% | 8,893 |
| Aug 4, 2025 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | - | 36,378 |
| Aug 1, 2025 | 20.50 | 20.55 | 20.50 | 20.50 | 20.50 | -0.24% | 15,108 |
| Jul 31, 2025 | 20.65 | 20.65 | 20.50 | 20.55 | 20.55 | - | 6,109 |
| Jul 30, 2025 | 20.55 | 20.60 | 20.50 | 20.55 | 20.55 | - | 3,769 |
| Jul 29, 2025 | 20.50 | 20.80 | 20.50 | 20.55 | 20.55 | 0.24% | 19,932 |
| Jul 28, 2025 | 20.60 | 20.70 | 20.35 | 20.50 | 20.50 | -0.49% | 37,091 |
| Jul 25, 2025 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | -0.24% | 9,265 |
| Jul 24, 2025 | 20.65 | 20.75 | 20.50 | 20.65 | 20.65 | 0.24% | 12,827 |
| Jul 23, 2025 | 20.50 | 20.70 | 20.50 | 20.60 | 20.60 | 0.49% | 28,577 |
| Jul 22, 2025 | 20.30 | 20.65 | 20.20 | 20.50 | 20.50 | 0.74% | 16,806 |
| Jul 21, 2025 | 20.90 | 20.90 | 20.35 | 20.35 | 20.35 | -2.86% | 13,632 |
| Jul 18, 2025 | 21.10 | 21.25 | 20.90 | 20.95 | 20.95 | -0.95% | 15,000 |
| Jul 17, 2025 | 21.25 | 21.30 | 21.05 | 21.15 | 21.15 | 0.24% | 9,438 |
| Jul 16, 2025 | 21.45 | 21.45 | 21.00 | 21.10 | 21.10 | -1.40% | 7,984 |
| Jul 15, 2025 | 21.65 | 21.75 | 21.40 | 21.40 | 21.40 | -0.93% | 13,029 |
| Jul 14, 2025 | 21.25 | 21.70 | 21.20 | 21.60 | 21.60 | 0.47% | 9,506 |
| Jul 11, 2025 | 21.90 | 21.90 | 21.40 | 21.50 | 21.50 | -2.27% | 27,471 |
| Jul 10, 2025 | 21.60 | 22.10 | 21.60 | 22.00 | 22.00 | 1.62% | 19,113 |
| Jul 9, 2025 | 21.50 | 21.85 | 21.50 | 21.65 | 21.65 | 0.46% | 21,152 |
| Jul 8, 2025 | 21.45 | 21.60 | 21.40 | 21.55 | 21.55 | 0.23% | 9,888 |
| Jul 7, 2025 | 21.35 | 21.50 | 21.35 | 21.50 | 21.50 | 0.47% | 8,405 |
| Jul 4, 2025 | 21.55 | 21.60 | 21.35 | 21.40 | 21.40 | -1.61% | 7,496 |
| Jul 3, 2025 | 21.55 | 21.75 | 21.50 | 21.75 | 21.75 | 1.16% | 14,929 |
| Jul 2, 2025 | 21.50 | 21.75 | 21.40 | 21.50 | 21.50 | - | 17,430 |
| Jul 1, 2025 | 21.75 | 21.80 | 21.40 | 21.50 | 21.50 | -0.46% | 19,430 |
| Jun 30, 2025 | 21.30 | 21.65 | 21.25 | 21.60 | 21.60 | 1.89% | 15,147 |