Lazard, Inc. (FRA:69Q)
Germany · Delayed Price · Currency is EUR 43.20
0.00 (0.00%)
At close: Nov 27, 2025
Lazard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Nov 28, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Nov 27, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Nov 26, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 2.86% | - |
| Nov 25, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.45% | - |
| Nov 24, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 4.02% | - |
| Nov 21, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.97% | - |
| Nov 20, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.01% | - |
| Nov 19, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| Nov 18, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -4.72% | - |
| Nov 17, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | - |
| Nov 14, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -4.48% | - |
| Nov 13, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.36% | - |
| Nov 12, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Nov 11, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.92% | - |
| Nov 10, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.88% | - |
| Nov 7, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Nov 6, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 2.39% | - |
| Nov 5, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.46% | - |
| Nov 4, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.48% | - |
| Nov 3, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Oct 31, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.37 | -0.95% | - |
| Oct 30, 2025 | 40.80 | 42.20 | 40.80 | 42.20 | 41.76 | 0.96% | - |
| Oct 29, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.37 | -2.34% | - |
| Oct 28, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.36 | -0.47% | - |
| Oct 27, 2025 | 42.20 | 43.00 | 42.20 | 43.00 | 42.55 | 2.38% | - |
| Oct 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.56 | -1.41% | - |
| Oct 23, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.16 | -2.29% | - |
| Oct 22, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.15 | 2.35% | - |
| Oct 21, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.16 | 2.90% | - |
| Oct 20, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 40.97 | 0.98% | - |
| Oct 17, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.57 | -3.30% | - |
| Oct 16, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.96 | - | - |
| Oct 15, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.96 | 0.95% | - |
| Oct 14, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.56 | 1.94% | - |
| Oct 13, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.77 | -2.37% | - |
| Oct 10, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.76 | 0.96% | - |
| Oct 9, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.37 | -1.88% | - |
| Oct 8, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.16 | -0.47% | - |
| Oct 7, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.36 | -2.73% | - |
| Oct 6, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.54 | -0.90% | - |
| Oct 3, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 43.94 | 1.83% | - |
| Oct 2, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.15 | -2.24% | - |
| Oct 1, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.14 | -0.89% | - |
| Sep 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.53 | -1.75% | - |
| Sep 29, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.33 | -0.87% | - |
| Sep 26, 2025 | 45.80 | 46.20 | 45.80 | 46.20 | 45.72 | -0.86% | - |
| Sep 25, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.12 | -1.69% | - |
| Sep 24, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 46.91 | -0.42% | - |
| Sep 23, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.11 | -0.83% | - |