Lagardere Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	18.50	18.50	18.44	18.47	18.47	0.12%	2
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
Jan 2, 2026	18.90	18.64	18.60	18.60	18.60	-1.59%	128
Dec 31, 2025	18.84	18.90	18.84	18.90	18.90	0.96%	60
Dec 30, 2025	18.58	18.72	18.68	18.72	18.72	0.65%	166
Dec 29, 2025	18.52	18.67	18.60	18.60	18.60	0.11%	109
Dec 24, 2025	18.52	18.58	18.58	18.58	18.58	-0.24%	-
Dec 23, 2025	18.69	18.70	18.63	18.63	18.63	-0.24%	123
Dec 22, 2025	18.63	18.67	18.67	18.67	18.67	0.05%	10
Dec 19, 2025	18.67	18.84	18.63	18.66	18.66	0.92%	1,233
Dec 18, 2025	18.54	18.50	18.46	18.49	18.49	-0.82%	1,371
Dec 17, 2025	18.61	18.72	18.54	18.64	18.64	-0.41%	282
Dec 16, 2025	18.65	18.72	18.58	18.72	18.72	-0.11%	455
Dec 15, 2025	18.67	18.74	18.68	18.74	18.74	0.48%	110
Dec 12, 2025	18.61	18.76	18.65	18.65	18.65	1.47%	101
Dec 11, 2025	18.37	18.56	18.38	18.38	18.38	-0.59%	1,293
Dec 10, 2025	18.46	18.54	18.40	18.49	18.49	0.27%	93
Dec 9, 2025	18.40	18.52	18.41	18.44	18.44	-0.05%	72
Dec 8, 2025	18.58	18.64	18.45	18.45	18.45	-1.44%	118
Dec 5, 2025	18.71	18.76	18.68	18.72	18.72	-0.64%	44
Dec 4, 2025	18.75	18.84	18.76	18.84	18.84	0.48%	662
Dec 3, 2025	18.80	18.88	18.70	18.75	18.75	-0.42%	145
Dec 2, 2025	18.80	18.83	18.64	18.83	18.83	0.97%	115