Lazard, Inc. (FRA:69Q)
Germany · Delayed Price · Currency is EUR 47.40
-0.40 (-0.84%)
Last updated: Sep 9, 2025, 8:05 AM CET
Lazard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | - | -0.84% | 2 |
| Sep 8, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | - | -1.24% | 2 |
| Sep 5, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | - | 3.42% | 2 |
| Sep 4, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | - | -2.50% | - |
| Sep 3, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | 2.13% | 2 |
| Sep 2, 2025 | 48.40 | 48.40 | 47.00 | 47.00 | - | -2.89% | - |
| Sep 1, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | - | - | 2 |
| Aug 29, 2025 | 49.00 | 49.00 | 48.40 | 48.40 | - | -1.63% | 2 |
| Aug 28, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | - | - | 2 |
| Aug 27, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | - | 1.65% | 2 |
| Aug 26, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | - | 1.26% | - |
| Aug 25, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | - | 4.82% | - |
| Aug 22, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | - | 2 |
| Aug 21, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | -0.44% | 2 |
| Aug 20, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | - | 0.44% | - |
| Aug 19, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | -0.44% | 2 |
| Aug 18, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | - | -3.38% | 2 |
| Aug 15, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | - | 0.85% | 2 |
| Aug 14, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | 2.62% | 2 |
| Aug 13, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | - | 3.62% | 2 |
| Aug 12, 2025 | 44.00 | 44.20 | 44.00 | 44.20 | - | - | 2 |
| Aug 11, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | 0.91% | 2 |
| Aug 8, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | -0.45% | 2 |
| Aug 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | -1.35% | 2 |
| Aug 6, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | - | 1.36% | 2 |
| Aug 5, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | 2.80% | 2 |
| Aug 4, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | - | -4.89% | 2 |
| Aug 1, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | -2.60% | 2 |
| Jul 31, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | - | 0.43% | - |
| Jul 30, 2025 | 45.60 | 46.00 | 45.60 | 46.00 | - | -0.86% | - |
| Jul 29, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | - | 2.65% | 2 |
| Jul 28, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | - | -2.16% | - |
| Jul 25, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | - | - | 2 |
| Jul 24, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | - | 1.32% | - |
| Jul 23, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | 1.79% | 2 |
| Jul 22, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | - | -3.45% | - |
| Jul 21, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | - | - | 2 |
| Jul 18, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | - | 3.11% | 2 |
| Jul 17, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1.35% | 2 |
| Jul 16, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | - | -1.77% | 2 |
| Jul 15, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | - | 3.20% | 2 |
| Jul 14, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | -0.45% | 2 |
| Jul 11, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | 2.80% | 2 |
| Jul 10, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | - | 0.94% | 2 |
| Jul 9, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | - | 0.95% | - |
| Jul 8, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | -0.94% | 2 |
| Jul 7, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | - | 0.47% | 2 |
| Jul 4, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | - | 0.48% | 2 |
| Jul 3, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | 2.44% | - |
| Jul 2, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1.49% | - |