Lagardere Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	17.70	17.92	17.68	17.90	17.90	1.59%	20,065
May 22, 2026	17.84	17.84	17.62	17.62	17.62	-1.12%	14,796
May 21, 2026	17.78	17.98	17.76	17.82	17.82	-	9,639
May 20, 2026	17.60	17.86	17.50	17.82	17.82	0.91%	40,160
May 19, 2026	17.50	17.76	17.50	17.66	17.66	0.57%	20,043
May 18, 2026	17.24	17.62	17.04	17.56	17.56	-1.24%	40,994
May 15, 2026	17.60	17.78	17.50	17.78	17.78	0.45%	20,360
May 14, 2026	17.26	17.74	17.26	17.70	17.70	2.19%	24,618
May 13, 2026	17.54	17.60	16.96	17.32	17.32	-0.80%	25,268
May 12, 2026	17.90	17.98	17.36	17.46	17.46	-3.00%	43,331
May 11, 2026	18.14	18.32	17.94	18.00	18.00	-0.77%	65,838
May 8, 2026	18.10	18.20	18.08	18.14	18.14	-	16,019
May 7, 2026	18.14	18.26	18.14	18.14	18.14	-0.11%	15,571
May 6, 2026	18.24	18.38	18.00	18.16	18.16	-0.27%	32,513
May 5, 2026	18.72	19.02	18.68	18.88	18.21	0.85%	40,309
May 4, 2026	18.56	18.80	18.56	18.72	18.06	0.97%	39,832
Apr 30, 2026	18.52	18.72	18.26	18.54	17.88	-0.32%	31,590
Apr 29, 2026	18.60	18.80	18.60	18.60	17.94	-0.53%	63,601
Apr 28, 2026	18.54	18.76	18.54	18.70	18.04	0.54%	23,219
Apr 27, 2026	18.50	18.72	18.50	18.60	17.94	-0.32%	45,880
Apr 24, 2026	18.50	18.66	18.50	18.66	18.00	0.76%	29,721
Apr 23, 2026	18.50	18.62	18.50	18.52	17.86	-0.75%	11,358
Apr 22, 2026	18.50	18.78	18.40	18.66	18.00	0.11%	65,096
Apr 21, 2026	18.40	18.86	18.40	18.64	17.98	-0.32%	44,870
Apr 20, 2026	19.22	19.58	18.32	18.70	18.04	-5.84%	112,921
Apr 17, 2026	19.70	19.90	19.67	19.86	19.16	0.91%	11,851
Apr 16, 2026	19.18	19.70	19.14	19.68	18.98	2.61%	15,253
Apr 15, 2026	19.40	19.54	19.18	19.18	18.50	-1.44%	7,998
Apr 14, 2026	19.26	19.46	19.18	19.46	18.77	1.35%	10,546
Apr 13, 2026	19.12	19.24	19.06	19.20	18.52	0.10%	4,388
Apr 10, 2026	19.00	19.34	19.00	19.18	18.50	0.63%	4,984
Apr 9, 2026	18.98	19.30	18.98	19.06	18.38	0.11%	6,302
Apr 8, 2026	19.00	19.26	19.00	19.04	18.36	2.70%	18,724
Apr 7, 2026	18.54	19.04	18.54	18.54	17.88	-0.64%	18,137
Apr 2, 2026	18.28	18.66	18.10	18.66	18.00	2.53%	12,750
Apr 1, 2026	18.00	18.20	17.94	18.20	17.55	1.11%	36,290
Mar 31, 2026	17.74	18.00	17.74	18.00	17.36	1.12%	3,885
Mar 30, 2026	17.80	17.88	17.64	17.80	17.17	-0.34%	8,970
Mar 27, 2026	17.98	18.04	17.62	17.86	17.23	-0.67%	7,117
Mar 26, 2026	17.88	18.04	17.84	17.98	17.34	1.01%	6,107
Mar 25, 2026	17.88	18.00	17.80	17.80	17.17	-	7,338
Mar 24, 2026	17.90	17.90	17.62	17.80	17.17	-0.11%	14,377
Mar 23, 2026	17.88	18.06	17.50	17.82	17.19	-0.67%	17,430