Lazard, Inc. (FRA:69Q)
Germany · Delayed Price · Currency is EUR 35.60
+0.80 (2.30%)
At close: Mar 27, 2026
FRA:69Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 2.30% | - |
| Mar 26, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.96% | - |
| Mar 25, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| Mar 24, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 3.61% | - |
| Mar 23, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.92% | - |
| Mar 20, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Mar 19, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Mar 18, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| Mar 17, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -6.52% | - |
| Mar 16, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 5.14% | 100 |
| Mar 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.89% | - |
| Mar 12, 2026 | 37.40 | 37.40 | 36.80 | 36.80 | 36.80 | - | - |
| Mar 11, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Mar 10, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.60% | - |
| Mar 9, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -3.59% | - |
| Mar 6, 2026 | 39.60 | 39.60 | 39.00 | 39.00 | 39.00 | -5.34% | 45 |
| Mar 5, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.44% | - |
| Mar 4, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -2.34% | - |
| Mar 3, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.42% | - |
| Mar 2, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -4.52% | - |
| Feb 27, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 2.31% | - |
| Feb 26, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 2.37% | - |
| Feb 25, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.44% | - |
| Feb 24, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.80% | - |
| Feb 23, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| 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% | - |