Lagardere Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	18.50	18.52	18.14	18.26	18.26	-2.25%	15,484
Oct 21, 2026	18.32	18.68	18.26	18.68	18.68	1.63%	15,795
Oct 20, 2026	18.42	18.52	18.30	18.38	18.38	-0.54%	4,868
Oct 19, 2026	18.22	18.54	18.12	18.48	18.48	0.76%	16,461
Oct 16, 2026	18.44	18.54	18.30	18.34	18.34	-0.33%	11,660
Oct 15, 2026	18.18	18.44	18.12	18.40	18.40	0.88%	6,615
Oct 14, 2026	18.10	18.36	18.06	18.24	18.24	1.00%	8,012
Oct 13, 2026	18.06	18.32	18.06	18.06	18.06	-0.33%	12,083
Oct 12, 2026	18.12	18.32	17.80	18.12	18.12	-0.66%	21,369
Oct 9, 2026	18.06	18.24	18.06	18.24	18.24	1.11%	2,540
Oct 8, 2026	17.92	18.20	17.86	18.04	18.04	0.11%	10,369
Oct 7, 2026	18.06	18.18	18.02	18.02	18.02	-0.44%	3,898
Oct 6, 2026	18.00	18.22	18.00	18.10	18.10	0.56%	5,848
Oct 5, 2026	18.00	18.06	18.00	18.00	18.00	-	9,128
Oct 2, 2026	17.96	18.18	17.96	18.00	18.00	-	6,752
Oct 1, 2026	18.08	18.26	17.94	18.00	18.00	-0.55%	23,331
Sep 30, 2026	18.02	18.16	17.72	18.10	18.10	0.33%	21,180
Sep 29, 2026	18.00	18.12	18.00	18.04	18.04	0.11%	4,466
Sep 28, 2026	17.92	18.20	17.92	18.02	18.02	0.67%	8,082
Sep 25, 2026	18.24	18.26	17.90	17.90	17.90	-2.19%	3,572
Sep 24, 2026	18.00	18.30	18.00	18.30	18.30	1.67%	5,918
Sep 23, 2026	18.14	18.14	17.96	18.00	18.00	-1.10%	6,939
Sep 22, 2026	18.04	18.26	18.04	18.20	18.20	0.55%	16,557
Sep 21, 2026	17.98	18.14	17.92	18.10	18.10	-0.44%	11,090
Sep 18, 2026	18.04	18.20	17.94	18.18	18.18	0.66%	14,470
Sep 17, 2026	18.20	18.22	17.96	18.06	18.06	-0.88%	7,417
Sep 16, 2026	17.84	18.22	17.66	18.22	18.22	2.59%	11,912
Sep 15, 2026	17.96	18.16	17.76	17.76	17.76	-1.11%	11,469
Sep 14, 2026	17.90	18.08	17.90	17.96	17.96	-	7,857
Sep 11, 2026	18.14	18.24	17.94	17.96	17.96	-1.32%	5,953
Sep 10, 2026	18.06	18.36	18.06	18.20	18.20	0.44%	12,756
Sep 9, 2026	18.22	18.32	18.12	18.12	18.12	-0.88%	6,080
Sep 8, 2026	18.42	18.46	18.28	18.28	18.28	-0.33%	3,041
Sep 7, 2026	18.40	18.50	18.30	18.34	18.34	-0.86%	6,585
Sep 4, 2026	18.76	18.76	18.50	18.50	18.50	-1.39%	7,510
Sep 3, 2026	18.60	18.96	18.60	18.76	18.76	0.54%	8,032
Sep 2, 2026	18.62	18.86	18.34	18.66	18.66	-0.11%	27,673
Sep 1, 2026	18.58	18.74	18.50	18.68	18.68	0.21%	13,286
Aug 31, 2026	18.76	18.90	18.64	18.64	18.64	-0.96%	10,110
Aug 28, 2026	18.90	19.04	18.82	18.82	18.82	-0.32%	7,335
Aug 27, 2026	18.94	19.00	18.82	18.88	18.88	-0.53%	8,486
Aug 26, 2026	18.82	19.20	18.82	18.98	18.98	0.53%	11,673
Aug 25, 2026	18.54	18.88	18.54	18.88	18.88	1.51%	9,411
Aug 24, 2026	18.58	18.70	18.56	18.60	18.60	-0.21%	5,679
Aug 21, 2026	18.56	18.64	18.44	18.64	18.64	0.11%	5,055
Aug 20, 2026	18.54	18.64	18.46	18.62	18.62	0.32%	6,579
Aug 19, 2026	18.68	18.75	18.52	18.56	18.56	-1.07%	9,816
Aug 18, 2026	18.82	18.90	18.60	18.76	18.76	-0.64%	9,409
Aug 17, 2026	19.18	19.20	18.82	18.88	18.88	-1.36%	12,621
Aug 14, 2026	19.00	19.34	19.00	19.14	19.14	0.74%	39,029