Lazard, Inc. (FRA:69Q)
Germany · Delayed Price · Currency is EUR 43.20
-0.60 (-1.37%)
At close: Feb 20, 2026
Lazard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.37% | - |
| Feb 19, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -4.37% | - |
| Feb 18, 2026 | 43.40 | 45.80 | 43.40 | 45.80 | 45.80 | 4.57% | - |
| Feb 17, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Feb 16, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.92% | - |
| Feb 13, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -5.65% | - |
| Feb 12, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -3.36% | - |
| Feb 11, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Feb 10, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.85% | - |
| Feb 9, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 3.06% | - |
| Feb 6, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.38 | -1.29% | - |
| Feb 5, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.97 | 5.45% | - |
| Feb 4, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.59 | -2.65% | - |
| Feb 3, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.78 | 1.35% | - |
| Feb 2, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.19 | - | - |
| Jan 30, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.19 | 2.29% | - |
| Jan 29, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.20 | - | - |
| Jan 28, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.20 | -0.46% | - |
| Jan 27, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.40 | 1.86% | - |
| Jan 26, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.60 | -4.44% | - |
| Jan 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.58 | -1.75% | - |
| Jan 22, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.38 | 4.09% | - |
| Jan 21, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.59 | -1.79% | - |
| Jan 20, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.39 | -0.88% | - |
| Jan 19, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.78 | -1.74% | - |
| Jan 16, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.57 | 4.07% | - |
| Jan 15, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.79 | 1.38% | - |
| Jan 14, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.20 | -2.24% | - |
| Jan 13, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.19 | 2.29% | - |
| Jan 12, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.20 | 0.93% | - |
| Jan 9, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.80 | -0.92% | - |
| Jan 8, 2026 | 43.40 | 43.60 | 43.40 | 43.60 | 43.20 | 0.93% | 57 |
| Jan 7, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.80 | 0.47% | - |
| Jan 6, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.60 | 1.90% | - |
| Jan 5, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.81 | 2.93% | - |
| Jan 2, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.62 | -1.44% | - |
| Dec 30, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.22 | -1.42% | - |
| Dec 29, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.81 | - | - |
| Dec 23, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.81 | 0.48% | - |
| Dec 22, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.61 | -1.41% | - |
| Dec 19, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.21 | 0.47% | - |
| Dec 18, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.01 | -1.40% | - |
| Dec 17, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.60 | 0.94% | - |
| Dec 16, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.21 | -0.93% | - |
| Dec 15, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.60 | - | - |
| Dec 12, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.60 | 0.94% | - |
| Dec 11, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.21 | -2.74% | - |
| Dec 10, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.40 | 1.39% | - |
| Dec 9, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.80 | -7.30% | - |
| Dec 8, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.17 | 2.19% | - |