Lazard, Inc. (FRA:69Q)
Germany · Delayed Price · Currency is EUR 48.00
-0.40 (-0.83%)
At close: Sep 22, 2025
Lazard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.87% | - |
| Sep 26, 2025 | 45.80 | 46.20 | 45.80 | 46.20 | 46.20 | -0.86% | - |
| Sep 25, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.69% | - |
| Sep 24, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Sep 23, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.83% | - |
| Sep 22, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.83% | - |
| Sep 19, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 2.98% | - |
| Sep 18, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3.52% | - |
| Sep 17, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Sep 16, 2025 | 45.60 | 45.60 | 45.40 | 45.40 | 45.40 | -3.81% | - |
| Sep 15, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.67% | - |
| Sep 12, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.69% | - |
| Sep 11, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.85% | - |
| Sep 10, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.27% | - |
| Sep 9, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.84% | - |
| Sep 8, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.24% | - |
| Sep 5, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 3.42% | - |
| Sep 4, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -2.50% | - |
| Sep 3, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 2.13% | - |
| Sep 2, 2025 | 48.40 | 48.40 | 47.00 | 47.00 | 47.00 | -2.89% | - |
| Sep 1, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Aug 29, 2025 | 49.00 | 49.00 | 48.40 | 48.40 | 48.40 | -1.63% | - |
| Aug 28, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Aug 27, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.65% | - |
| Aug 26, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.26% | - |
| Aug 25, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 4.82% | - |
| Aug 22, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Aug 21, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Aug 20, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Aug 19, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Aug 18, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -3.38% | - |
| Aug 15, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.85% | - |
| Aug 14, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.62% | - |
| Aug 13, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 3.62% | - |
| Aug 12, 2025 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | - | - |
| Aug 11, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.91% | - |
| Aug 8, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | - |
| Aug 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.35% | - |
| Aug 6, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.36% | - |
| Aug 5, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.80% | - |
| Aug 4, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -4.89% | - |
| Aug 1, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.57 | -2.60% | - |
| Jul 31, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.76 | 0.43% | - |
| Jul 30, 2025 | 45.60 | 46.00 | 45.60 | 46.00 | 45.56 | -0.86% | - |
| Jul 29, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.95 | 2.65% | - |
| Jul 28, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.77 | -2.16% | - |
| Jul 25, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.76 | - | - |
| Jul 24, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.76 | 1.32% | - |
| Jul 23, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.16 | 1.79% | - |
| Jul 22, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.37 | -3.45% | - |