Lazard, Inc. (FRA:69Q)
Germany · Delayed Price · Currency is EUR 42.60
-1.00 (-2.29%)
Last updated: Oct 23, 2025, 8:14 AM CET
Lazard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -2.29% | - |
| Oct 22, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 2.35% | - |
| Oct 21, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 2.90% | - |
| Oct 20, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | - |
| Oct 17, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -3.30% | - |
| Oct 16, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Oct 15, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.95% | - |
| Oct 14, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.94% | - |
| Oct 13, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -2.37% | - |
| Oct 10, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| Oct 9, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.88% | - |
| Oct 8, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Oct 7, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.73% | - |
| Oct 6, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.90% | - |
| Oct 3, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.83% | - |
| Oct 2, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -2.24% | - |
| Oct 1, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | - |
| Sep 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| 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% | - |