Lagardere Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	18.72	18.74	18.72	18.74	18.74	-1.78%	-
Nov 28, 2025	19.08	19.08	19.08	19.08	19.08	0.53%	-
Nov 27, 2025	18.98	18.98	18.98	18.98	18.98	-	-
Nov 26, 2025	18.98	18.98	18.98	18.98	18.98	1.17%	-
Nov 25, 2025	18.76	18.76	18.76	18.76	18.76	-0.74%	-
Nov 24, 2025	18.90	18.90	18.90	18.90	18.90	1.83%	-
Nov 21, 2025	18.56	18.56	18.56	18.56	18.56	-1.69%	-
Nov 20, 2025	18.88	18.88	18.88	18.88	18.88	3.28%	-
Nov 19, 2025	18.28	18.28	18.28	18.28	18.28	-1.83%	-
Nov 18, 2025	18.62	18.62	18.62	18.62	18.62	-1.38%	-
Nov 17, 2025	18.88	18.88	18.88	18.88	18.88	0.21%	-
Nov 14, 2025	18.86	18.86	18.84	18.84	18.84	-0.84%	-
Nov 13, 2025	19.00	19.00	19.00	19.00	19.00	-0.11%	-
Nov 12, 2025	19.02	19.02	19.02	19.02	19.02	1.28%	-
Nov 11, 2025	18.78	18.78	18.78	18.78	18.78	0.32%	-
Nov 10, 2025	18.72	18.72	18.72	18.72	18.72	1.52%	-
Nov 7, 2025	18.44	18.44	18.44	18.44	18.44	-1.18%	-
Nov 6, 2025	18.66	18.66	18.66	18.66	18.66	0.43%	-
Nov 5, 2025	18.58	18.58	18.58	18.58	18.58	0.43%	-
Nov 4, 2025	18.50	18.50	18.50	18.50	18.50	-2.01%	-
Nov 3, 2025	18.88	18.88	18.88	18.88	18.88	0.85%	-
Oct 31, 2025	18.72	18.72	18.72	18.72	18.72	-0.85%	-
Oct 30, 2025	18.88	18.88	18.88	18.88	18.88	-0.11%	-
Oct 29, 2025	18.90	18.90	18.90	18.90	18.90	-0.53%	-
Oct 28, 2025	19.00	19.00	19.00	19.00	19.00	-1.55%	-
Oct 27, 2025	19.30	19.30	19.30	19.30	19.30	0.10%	-
Oct 24, 2025	19.28	19.28	19.28	19.28	19.28	0.84%	-
Oct 23, 2025	19.12	19.12	19.12	19.12	19.12	1.16%	-
Oct 22, 2025	18.90	18.90	18.90	18.90	18.90	0.21%	-
Oct 21, 2025	18.86	18.86	18.86	18.86	18.86	1.40%	-
Oct 20, 2025	18.60	18.60	18.60	18.60	18.60	-0.64%	-
Oct 17, 2025	18.72	18.72	18.72	18.72	18.72	0.32%	-
Oct 16, 2025	18.66	18.66	18.66	18.66	18.66	-0.64%	-
Oct 15, 2025	18.78	18.78	18.78	18.78	18.78	1.08%	-
Oct 14, 2025	18.58	18.58	18.58	18.58	18.58	-1.06%	-
Oct 13, 2025	18.78	18.78	18.78	18.78	18.78	-1.16%	-
Oct 10, 2025	19.00	19.00	19.00	19.00	19.00	-0.31%	-
Oct 9, 2025	19.06	19.06	19.06	19.06	19.06	-0.42%	-
Oct 8, 2025	19.14	19.14	19.14	19.14	19.14	-0.93%	-
Oct 7, 2025	19.32	19.32	19.32	19.32	19.32	-2.03%	-
Oct 6, 2025	19.72	19.72	19.72	19.72	19.72	-0.90%	-
Oct 3, 2025	19.90	19.90	19.90	19.90	19.90	-0.10%	-
Oct 2, 2025	19.92	19.92	19.92	19.92	19.92	1.12%	-
Oct 1, 2025	19.70	19.70	19.70	19.70	19.70	-0.51%	-
Sep 30, 2025	19.80	19.80	19.80	19.80	19.80	-0.80%	-
Sep 29, 2025	19.96	19.96	19.96	19.96	19.96	0.60%	-
Sep 26, 2025	19.84	19.84	19.84	19.84	19.84	0.20%	-
Sep 25, 2025	20.10	20.10	19.80	19.80	19.80	-1.49%	-
Sep 24, 2025	20.20	20.20	20.10	20.10	20.10	0.25%	-
Sep 23, 2025	20.15	20.15	20.05	20.05	20.05	0.25%	-