Lagardere Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	18.12	18.04	17.74	17.82	17.81	-2.41%	706
Mar 12, 2026	18.35	18.30	18.26	18.26	18.26	-0.84%	94
Mar 11, 2026	18.50	18.48	18.30	18.41	18.41	-0.81%	1,446
Mar 10, 2026	18.67	18.78	18.54	18.56	18.56	0.43%	616
Mar 9, 2026	18.50	18.64	18.26	18.48	18.48	-2.27%	1,071
Mar 6, 2026	18.71	18.91	18.72	18.91	18.91	2.04%	90
Mar 5, 2026	18.56	18.70	18.51	18.53	18.53	0.90%	378
Mar 4, 2026	18.23	18.58	18.30	18.37	18.37	-0.16%	1,248
Mar 3, 2026	18.88	18.88	18.20	18.40	18.40	-2.41%	515
Mar 2, 2026	18.54	18.98	18.50	18.85	18.85	-0.03%	4,476
Feb 27, 2026	18.73	19.08	18.86	18.86	18.86	0.72%	294
Feb 26, 2026	18.58	18.78	18.65	18.72	18.72	0.59%	145
Feb 25, 2026	18.52	18.61	18.50	18.61	18.61	0.18%	3,504
Feb 24, 2026	18.50	18.70	18.43	18.58	18.58	-1.35%	423
Feb 23, 2026	18.82	19.10	18.78	18.83	18.83	0.22%	438
Feb 20, 2026	19.01	19.08	18.78	18.79	18.79	0.20%	620
Feb 19, 2026	18.71	18.86	18.60	18.75	18.75	-0.17%	673
Feb 18, 2026	18.84	18.78	18.52	18.78	18.78	1.58%	238
Feb 17, 2026	18.29	18.52	18.32	18.49	18.49	0.38%	575
Feb 16, 2026	18.42	18.50	18.40	18.42	18.42	-0.38%	1,617
Feb 13, 2026	18.35	18.52	18.37	18.49	18.49	-	1,221
Feb 12, 2026	18.52	18.50	18.44	18.49	18.49	0.23%	105
Feb 11, 2026	18.63	18.55	18.36	18.45	18.45	-1.42%	466
Feb 10, 2026	18.52	18.71	18.54	18.71	18.71	2.03%	285
Feb 9, 2026	18.54	18.56	18.34	18.34	18.34	-0.56%	11
Feb 6, 2026	18.65	18.64	18.44	18.44	18.44	-1.05%	543
Feb 5, 2026	18.46	18.64	18.52	18.64	18.64	0.32%	170
Feb 4, 2026	18.25	18.58	18.30	18.58	18.58	1.75%	265
Feb 3, 2026	18.82	18.88	18.26	18.26	18.26	-2.87%	700
Feb 2, 2026	18.71	18.86	18.80	18.80	18.80	0.09%	159
Jan 30, 2026	18.71	18.78	18.70	18.78	18.78	0.44%	131
Jan 29, 2026	18.73	18.80	18.70	18.70	18.70	0.59%	244
Jan 28, 2026	18.61	18.70	18.59	18.59	18.59	-1.01%	86
Jan 27, 2026	18.77	18.92	18.68	18.78	18.78	-0.02%	203
Jan 26, 2026	18.92	18.86	18.74	18.78	18.78	-0.14%	212
Jan 23, 2026	18.82	18.84	18.76	18.81	18.81	-0.32%	405
Jan 22, 2026	18.77	19.03	18.73	18.87	18.87	1.67%	244
Jan 21, 2026	18.54	18.68	18.50	18.56	18.56	-0.05%	1,747
Jan 20, 2026	18.56	18.66	18.52	18.57	18.57	-0.91%	2,065
Jan 19, 2026	18.77	18.90	18.60	18.74	18.74	-1.29%	12
Jan 16, 2026	19.06	18.99	18.92	18.99	18.99	-0.71%	1,309
Jan 15, 2026	19.20	19.22	19.12	19.12	19.12	1.06%	119
Jan 14, 2026	18.80	19.12	18.74	18.92	18.92	0.53%	71
Jan 13, 2026	18.84	18.94	18.68	18.82	18.82	0.64%	86
Jan 12, 2026	18.84	18.90	18.70	18.70	18.70	-0.11%	57
Jan 9, 2026	18.54	18.72	18.72	18.72	18.72	0.27%	148
Jan 8, 2026	18.75	18.67	18.54	18.67	18.67	-0.37%	2,059
Jan 7, 2026	18.71	18.94	18.64	18.74	18.74	0.21%	341
Jan 6, 2026	18.88	18.84	18.62	18.70	18.70	-0.27%	200
Jan 5, 2026	18.71	18.80	18.48	18.75	18.75	0.81%	35