Lazard, Inc. (FRA:69Q)
Germany · Delayed Price · Currency is EUR 41.00
-0.20 (-0.49%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:69Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | - | 0.97% | - |
| Jun 2, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 2.49% | - |
| Jun 1, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -3.37% | - |
| May 29, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.97% | - |
| May 28, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.44% | - |
| May 27, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.46% | - |
| May 26, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| May 25, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.98% | - |
| May 22, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 1.49% | - |
| May 21, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 3.61% | - |
| May 20, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| May 19, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.09% | - |
| May 18, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.05% | - |
| May 15, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.56% | - |
| May 14, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| May 13, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| May 12, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -3.98% | - |
| May 11, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 3.67% | - |
| May 8, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.78 | - | - |
| May 7, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.78 | -2.00% | - |
| May 6, 2026 | 38.20 | 40.00 | 38.20 | 40.00 | 39.57 | 7.53% | - |
| May 5, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.80 | -2.62% | - |
| May 4, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.79 | -4.50% | - |
| Apr 30, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.57 | -2.91% | - |
| Apr 29, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.75 | -1.44% | - |
| Apr 28, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.35 | 4.50% | - |
| Apr 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.57 | 0.50% | - |
| Apr 24, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.37 | - | - |
| Apr 23, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.37 | -3.86% | - |
| Apr 22, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.95 | 1.47% | - |
| Apr 21, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.36 | -2.39% | - |
| Apr 20, 2026 | 41.00 | 41.80 | 41.00 | 41.80 | 41.35 | 2.45% | 124 |
| Apr 17, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.36 | -1.45% | - |
| Apr 16, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.95 | -1.43% | - |
| Apr 15, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.54 | 3.45% | - |
| Apr 14, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.16 | 3.05% | - |
| Apr 13, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 38.97 | 1.55% | - |
| Apr 10, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.38 | 2.11% | - |
| Apr 9, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.59 | 6.15% | - |
| Apr 8, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.41 | 0.56% | - |
| Apr 7, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.21 | - | - |
| Apr 2, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.21 | -2.73% | - |
| Apr 1, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.20 | 3.98% | - |
| Mar 31, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.82 | 2.92% | - |
| Mar 30, 2026 | 33.80 | 34.20 | 33.80 | 34.20 | 33.83 | -3.93% | - |
| Mar 27, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.21 | 2.30% | - |
| Mar 26, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.42 | 2.96% | - |
| Mar 25, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.43 | -1.74% | - |
| Mar 24, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.03 | 3.61% | - |
| Mar 23, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.84 | -2.92% | - |