Lazard, Inc. (FRA:69Q)
Germany · Delayed Price · Currency is EUR 37.40
-1.40 (-3.61%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:69Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 3.74% | - |
| Jul 24, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Jul 23, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Jul 22, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.61% | - |
| Jul 21, 2026 | 36.60 | 37.20 | 36.60 | 37.20 | 37.20 | - | - |
| Jul 20, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Jul 17, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -3.61% | - |
| Jul 16, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 3.19% | - |
| Jul 15, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 5.62% | - |
| Jul 14, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Jul 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Jul 10, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.26% | - |
| Jul 9, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -2.21% | - |
| Jul 8, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -3.72% | - |
| Jul 7, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 4.44% | - |
| Jul 6, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jul 3, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jul 2, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Jul 1, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.84% | - |
| Jun 30, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Jun 29, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Jun 26, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Jun 25, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -4.35% | - |
| Jun 24, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.65% | - |
| Jun 23, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | - |
| Jun 22, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Jun 19, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 2.14% | - |
| Jun 18, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| Jun 17, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.60% | - |
| Jun 16, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.57% | - |
| Jun 15, 2026 | 37.60 | 38.20 | 37.60 | 38.20 | 38.20 | 3.80% | 1,042 |
| Jun 12, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 3.37% | - |
| Jun 11, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -12.32% | - |
| Jun 10, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 3.57% | - |
| Jun 9, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.97% | - |
| Jun 8, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -2.42% | - |
| Jun 5, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 2.99% | - |
| Jun 4, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.95% | - |
| Jun 3, 2026 | 41.60 | 41.60 | 41.00 | 41.00 | 41.00 | -0.49% | - |
| 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% | - |