Lagardere Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	17.98	18.38	17.98	18.38	-	2.22%	8,987
Jul 31, 2026	18.08	18.34	17.98	17.98	17.98	-0.88%	25,259
Jul 30, 2026	18.36	18.46	18.10	18.14	18.14	-1.41%	19,120
Jul 29, 2026	18.22	18.90	18.22	18.40	18.40	1.77%	40,134
Jul 28, 2026	18.02	18.14	17.90	18.08	18.08	0.56%	8,386
Jul 27, 2026	17.82	18.06	17.82	17.98	17.98	1.35%	14,545
Jul 24, 2026	17.70	17.74	17.54	17.74	17.74	0.45%	8,338
Jul 23, 2026	17.90	17.90	17.54	17.66	17.66	-1.45%	21,284
Jul 22, 2026	18.12	18.16	17.90	17.92	17.92	-1.32%	14,790
Jul 21, 2026	18.34	18.34	18.04	18.16	18.16	-1.09%	19,623
Jul 20, 2026	18.62	18.62	18.20	18.36	18.36	-1.40%	12,225
Jul 17, 2026	18.92	18.98	18.54	18.62	18.62	-1.90%	9,717
Jul 16, 2026	19.00	19.18	18.86	18.98	18.98	-1.66%	23,614
Jul 15, 2026	19.82	19.96	19.14	19.30	19.30	-2.92%	16,017
Jul 14, 2026	20.15	20.15	19.66	19.88	19.88	-1.58%	13,995
Jul 13, 2026	20.00	20.35	20.00	20.20	20.20	1.00%	21,062
Jul 10, 2026	19.84	20.10	19.84	20.00	20.00	0.50%	9,432
Jul 9, 2026	19.94	19.94	19.54	19.90	19.90	-0.10%	16,810
Jul 8, 2026	20.25	20.25	19.74	19.92	19.92	-2.11%	34,356
Jul 7, 2026	20.15	20.35	20.00	20.35	20.35	0.99%	43,249
Jul 6, 2026	19.84	20.40	19.84	20.15	20.15	1.26%	54,851
Jul 3, 2026	19.80	20.15	19.80	19.90	19.90	0.81%	16,100
Jul 2, 2026	19.52	19.86	19.44	19.74	19.74	0.92%	12,911
Jul 1, 2026	19.28	19.68	19.22	19.56	19.56	1.66%	19,771
Jun 30, 2026	19.22	19.46	18.94	19.24	19.24	-0.21%	19,624
Jun 29, 2026	18.80	19.38	18.80	19.28	19.28	0.84%	21,063
Jun 26, 2026	19.20	19.24	18.92	19.12	19.12	-1.04%	12,528
Jun 25, 2026	19.26	19.34	19.12	19.32	19.32	-	10,922
Jun 24, 2026	19.02	19.34	18.90	19.32	19.32	1.26%	17,506
Jun 23, 2026	18.90	19.12	18.76	19.08	19.08	1.17%	17,645
Jun 22, 2026	19.20	19.38	18.62	18.86	18.86	-2.08%	25,515
Jun 19, 2026	19.34	19.38	19.26	19.26	19.26	-0.62%	24,885
Jun 18, 2026	19.14	19.38	19.08	19.38	19.38	0.94%	11,337
Jun 17, 2026	19.14	19.22	19.04	19.20	19.20	0.21%	22,857
Jun 16, 2026	19.14	19.24	19.08	19.16	19.16	-0.31%	20,586
Jun 15, 2026	18.94	19.40	18.94	19.22	19.22	2.23%	20,595
Jun 12, 2026	18.58	19.00	18.58	18.80	18.80	1.62%	67,739
Jun 11, 2026	18.66	18.66	18.42	18.50	18.50	-1.49%	13,436
Jun 10, 2026	18.58	18.78	18.46	18.78	18.78	0.75%	14,375
Jun 9, 2026	18.60	18.98	18.60	18.64	18.64	-0.11%	21,738
Jun 8, 2026	18.16	18.68	18.16	18.66	18.66	2.08%	29,094
Jun 5, 2026	18.34	18.80	18.28	18.28	18.28	-0.65%	20,174
Jun 4, 2026	18.16	18.40	18.10	18.40	18.40	1.66%	60,144
Jun 3, 2026	18.30	18.42	18.10	18.10	18.10	-1.20%	8,171
Jun 2, 2026	18.38	18.60	18.32	18.32	18.32	0.11%	17,784
Jun 1, 2026	18.46	18.66	18.30	18.30	18.30	-1.19%	32,053
May 29, 2026	18.10	18.70	18.10	18.52	18.52	2.43%	35,136
May 28, 2026	18.02	18.32	18.00	18.08	18.08	0.11%	11,028
May 27, 2026	17.92	18.26	17.90	18.06	18.06	0.44%	25,016
May 26, 2026	17.88	18.16	17.86	17.98	17.98	0.45%	19,000