Lazard, Inc. (FRA:69Q)
Germany · Delayed Price · Currency is EUR 30.80
-0.80 (-2.53%)
At close: Sep 18, 2026
FRA:69Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 31.20 | 31.20 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Sep 17, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -4.82% | - |
| Sep 16, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Sep 15, 2026 | 34.00 | 34.00 | 33.20 | 33.20 | 33.20 | - | - |
| Sep 14, 2026 | 35.20 | 35.20 | 33.20 | 33.20 | 33.20 | -7.26% | - |
| Sep 11, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Sep 10, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Sep 9, 2026 | 37.40 | 37.40 | 36.80 | 36.80 | 36.80 | -3.16% | - |
| Sep 8, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Sep 7, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.06% | - |
| Sep 4, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2.72% | - |
| Sep 3, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.66% | - |
| Sep 2, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.16% | - |
| Sep 1, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Aug 31, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Aug 28, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Aug 27, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.15% | - |
| Aug 26, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Aug 25, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Aug 24, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 3.31% | - |
| Aug 21, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -5.73% | - |
| Aug 20, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 2.13% | - |
| Aug 19, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Aug 18, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.58% | - |
| Aug 17, 2026 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | -2.56% | - |
| Aug 14, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 4.28% | - |
| Aug 13, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Aug 12, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.19% | - |
| Aug 11, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -3.17% | - |
| Aug 10, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.61% | - |
| Aug 7, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.06% | - |
| Aug 6, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Aug 5, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | - |
| Aug 4, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.76% | - |
| Aug 3, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.22% | - |
| Jul 31, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.77 | 2.84% | - |
| Jul 30, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.78 | -4.86% | - |
| Jul 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.56 | -1.07% | - |
| Jul 28, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.95 | -3.61% | - |
| Jul 27, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.33 | 3.74% | - |
| Jul 24, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.95 | -0.53% | - |
| Jul 23, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.15 | -0.53% | - |
| Jul 22, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.35 | 1.61% | - |
| Jul 21, 2026 | 36.60 | 37.20 | 36.60 | 37.20 | 36.75 | - | - |
| Jul 20, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.75 | -0.53% | - |
| Jul 17, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.95 | -3.61% | - |
| Jul 16, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.33 | 3.19% | - |
| Jul 15, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.15 | 5.62% | - |
| Jul 14, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.17 | -0.56% | - |
| Jul 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.37 | -1.10% | - |