Lagardere Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	18.70	19.06	18.70	19.00	19.00	1.71%	14,569
Aug 12, 2026	18.54	18.80	18.54	18.68	18.68	0.43%	16,485
Aug 11, 2026	18.82	18.88	18.60	18.60	18.60	-1.48%	14,812
Aug 10, 2026	18.84	18.98	18.72	18.88	18.88	0.21%	26,184
Aug 7, 2026	18.72	19.00	18.72	18.84	18.84	0.32%	11,941
Aug 6, 2026	18.74	19.00	18.74	18.78	18.78	0.97%	11,682
Aug 5, 2026	18.50	18.86	18.50	18.60	18.60	0.76%	21,645
Aug 4, 2026	18.38	18.60	18.26	18.46	18.46	0.87%	20,024
Aug 3, 2026	17.98	18.56	17.98	18.30	18.30	1.78%	25,954
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