Lagardere Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	19.08	19.16	18.86	18.86	18.86	-1.57%	8,733
Nov 27, 2025	18.98	19.16	18.86	19.16	19.16	0.95%	10,795
Nov 26, 2025	19.18	19.18	18.90	18.98	18.98	-0.21%	10,718
Nov 25, 2025	18.78	19.06	18.72	19.02	19.02	1.28%	11,663
Nov 24, 2025	18.80	18.94	18.78	18.78	18.78	-0.63%	8,328
Nov 21, 2025	18.56	18.90	18.56	18.90	18.90	0.75%	4,237
Nov 20, 2025	18.86	18.94	18.70	18.76	18.76	-0.53%	8,972
Nov 19, 2025	18.38	18.98	18.24	18.86	18.86	2.95%	25,595
Nov 18, 2025	18.60	18.64	18.26	18.32	18.32	-2.14%	21,692
Nov 17, 2025	18.84	18.94	18.72	18.72	18.72	-1.06%	9,703
Nov 14, 2025	18.86	18.92	18.80	18.92	18.92	-0.42%	12,311
Nov 13, 2025	19.10	19.10	18.96	19.00	19.00	-	7,421
Nov 12, 2025	18.94	19.18	18.86	19.00	19.00	-	18,859
Nov 11, 2025	18.74	19.00	18.74	19.00	19.00	1.28%	5,159
Nov 10, 2025	18.50	18.82	18.50	18.76	18.76	1.30%	15,955
Nov 7, 2025	18.40	18.52	18.16	18.52	18.52	0.54%	8,035
Nov 6, 2025	18.66	18.70	18.42	18.42	18.42	-1.71%	9,442
Nov 5, 2025	18.70	18.82	18.54	18.74	18.74	-0.21%	6,793
Nov 4, 2025	18.66	18.86	18.52	18.78	18.78	-	7,523
Nov 3, 2025	18.94	19.16	18.72	18.78	18.78	-0.63%	21,991
Oct 31, 2025	18.86	18.90	18.60	18.90	18.90	0.53%	13,196
Oct 30, 2025	18.96	18.96	18.72	18.80	18.80	-0.53%	6,313
Oct 29, 2025	18.88	19.10	18.70	18.90	18.90	-0.32%	17,269
Oct 28, 2025	19.00	19.00	18.88	18.96	18.96	-0.73%	5,070
Oct 27, 2025	19.30	19.30	18.94	19.10	19.10	-0.83%	11,402
Oct 24, 2025	19.18	19.30	19.08	19.26	19.26	0.31%	5,618
Oct 23, 2025	19.16	19.24	19.02	19.20	19.20	0.21%	7,163
Oct 22, 2025	18.86	19.22	18.86	19.16	19.16	0.84%	14,875
Oct 21, 2025	18.82	19.02	18.70	19.00	19.00	0.53%	11,858
Oct 20, 2025	18.50	19.08	18.36	18.90	18.90	2.05%	37,317
Oct 17, 2025	18.74	18.74	18.50	18.52	18.52	-1.17%	9,697
Oct 16, 2025	18.68	18.74	18.52	18.74	18.74	0.21%	7,258
Oct 15, 2025	18.70	18.88	18.68	18.70	18.70	0.54%	7,256
Oct 14, 2025	18.74	18.74	18.60	18.60	18.60	-0.64%	9,509
Oct 13, 2025	18.66	18.94	18.58	18.72	18.72	0.11%	21,365
Oct 10, 2025	19.14	19.14	18.70	18.70	18.70	-1.58%	15,504
Oct 9, 2025	19.10	19.34	18.96	19.00	19.00	-0.52%	19,092
Oct 8, 2025	19.18	19.24	19.08	19.10	19.10	-0.52%	6,004
Oct 7, 2025	19.40	19.40	19.00	19.20	19.20	-0.83%	14,113
Oct 6, 2025	19.80	19.80	19.28	19.36	19.36	-2.12%	33,958
Oct 3, 2025	19.84	20.10	19.76	19.78	19.78	-0.50%	8,826
Oct 2, 2025	19.90	19.94	19.70	19.88	19.88	0.20%	8,795
Oct 1, 2025	19.78	19.84	19.68	19.84	19.84	0.30%	7,201
Sep 30, 2025	19.76	19.94	19.60	19.78	19.78	-0.30%	7,075
Sep 29, 2025	19.90	20.00	19.84	19.84	19.84	-0.30%	2,538
Sep 26, 2025	20.05	20.05	19.84	19.90	19.90	0.30%	5,643
Sep 25, 2025	20.05	20.10	19.84	19.84	19.84	-1.29%	5,433
Sep 24, 2025	20.30	20.30	20.05	20.10	20.10	-0.50%	10,988
Sep 23, 2025	20.05	20.35	20.05	20.20	20.20	0.25%	7,658
Sep 22, 2025	20.05	20.15	19.98	20.15	20.15	0.50%	6,393