Lagardere Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	18.66	18.66	18.66	18.66	18.66	-0.74%	-
Jan 29, 2026	18.80	18.80	18.80	18.80	18.80	1.29%	-
Jan 28, 2026	18.56	18.56	18.56	18.56	18.56	-1.38%	-
Jan 27, 2026	18.82	18.82	18.82	18.82	18.82	0.21%	-
Jan 26, 2026	18.78	18.78	18.78	18.78	18.78	-0.32%	-
Jan 23, 2026	18.84	18.84	18.84	18.84	18.84	0.32%	-
Jan 22, 2026	18.78	18.78	18.78	18.78	18.78	1.29%	-
Jan 21, 2026	18.54	18.54	18.54	18.54	18.54	0.11%	-
Jan 20, 2026	18.52	18.52	18.52	18.52	18.52	-1.17%	-
Jan 19, 2026	18.74	18.74	18.74	18.74	18.74	-1.58%	-
Jan 16, 2026	19.04	19.04	19.04	19.04	19.04	-1.35%	-
Jan 15, 2026	19.30	19.30	19.30	19.30	19.30	2.99%	-
Jan 14, 2026	18.74	18.74	18.74	18.74	18.74	-0.32%	-
Jan 13, 2026	18.80	18.80	18.80	18.80	18.80	0.43%	-
Jan 12, 2026	18.72	18.72	18.72	18.72	18.72	-0.32%	-
Jan 9, 2026	18.56	18.78	18.56	18.78	18.78	1.51%	-
Jan 8, 2026	18.70	18.70	18.50	18.50	18.50	-1.60%	24
Jan 7, 2026	18.80	18.80	18.80	18.80	18.80	0.32%	-
Jan 6, 2026	18.74	18.74	18.74	18.74	18.74	-0.21%	-
Jan 5, 2026	18.78	18.78	18.78	18.78	18.78	0.21%	-
Jan 2, 2026	18.74	18.74	18.74	18.74	18.74	0.97%	-
Dec 30, 2025	18.56	18.56	18.56	18.56	18.56	1.09%	-
Dec 29, 2025	18.36	18.36	18.36	18.36	18.36	-1.18%	-
Dec 23, 2025	18.58	18.58	18.58	18.58	18.58	-0.11%	-
Dec 22, 2025	18.60	18.60	18.60	18.60	18.60	-0.43%	-
Dec 19, 2025	18.68	18.68	18.68	18.68	18.68	1.19%	-
Dec 18, 2025	18.46	18.46	18.46	18.46	18.46	-0.86%	-
Dec 17, 2025	18.62	18.62	18.62	18.62	18.62	0.43%	-
Dec 16, 2025	18.54	18.54	18.54	18.54	18.54	-1.07%	-
Dec 15, 2025	18.74	18.74	18.74	18.74	18.74	0.32%	-
Dec 12, 2025	18.60	18.68	18.60	18.68	18.68	1.52%	-
Dec 11, 2025	18.40	18.40	18.40	18.40	18.40	0.11%	-
Dec 10, 2025	18.38	18.38	18.38	18.38	18.38	0.11%	-
Dec 9, 2025	18.36	18.36	18.36	18.36	18.36	-0.43%	-
Dec 8, 2025	18.44	18.44	18.44	18.44	18.44	-1.28%	-
Dec 5, 2025	18.68	18.68	18.68	18.68	18.68	-0.74%	-
Dec 4, 2025	18.82	18.82	18.82	18.82	18.82	0.64%	-
Dec 3, 2025	18.70	18.70	18.70	18.70	18.70	-0.32%	-
Dec 2, 2025	18.76	18.76	18.76	18.76	18.76	0.11%	-
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%	-