Lagardere SA (LON:0HB2)
London · Delayed Price · Currency is GBP · Price in EUR 20.25
-0.05 (-0.25%)
At close: Sep 12, 2025
Lagardere Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 20.29 | 20.45 | 20.20 | 20.25 | 20.25 | -0.25% | 112 |
| Sep 11, 2025 | 20.59 | 20.65 | 20.25 | 20.30 | 20.30 | -1.93% | 162 |
| Sep 10, 2025 | 20.83 | 20.70 | 20.65 | 20.70 | 20.70 | 0.31% | 124 |
| Sep 9, 2025 | 20.68 | 20.85 | 20.63 | 20.64 | 20.64 | -0.07% | 579 |
| Sep 8, 2025 | 20.68 | 20.80 | 20.50 | 20.65 | 20.65 | 0.24% | 627 |
| Sep 5, 2025 | 20.54 | 20.70 | 20.60 | 20.60 | 20.60 | -0.24% | 762 |
| Sep 4, 2025 | 20.59 | 20.65 | 20.63 | 20.65 | 20.65 | 0.61% | 95 |
| Sep 3, 2025 | 20.49 | 20.60 | 20.50 | 20.53 | 20.53 | -0.85% | 492 |
| Sep 2, 2025 | 20.68 | 20.70 | 20.53 | 20.70 | 20.70 | 0.53% | 491 |
| Sep 1, 2025 | 20.54 | 20.59 | 20.55 | 20.59 | 20.59 | -0.04% | 53 |
| Aug 29, 2025 | 20.54 | 20.60 | 20.50 | 20.60 | 20.60 | 0.73% | 101 |
| Aug 28, 2025 | 20.39 | 20.45 | 20.40 | 20.45 | 20.45 | 0.57% | 205 |
| Aug 27, 2025 | 20.29 | 20.50 | 20.30 | 20.34 | 20.34 | 0.54% | 1,478 |
| Aug 26, 2025 | 20.54 | 20.55 | 20.15 | 20.23 | 20.23 | -2.06% | 895 |
| Aug 25, 2025 | 20.60 | 20.65 | 20.50 | 20.65 | 20.65 | 0.36% | 636 |
| Aug 22, 2025 | 20.39 | 20.60 | 20.45 | 20.58 | 20.58 | 0.24% | 322 |
| Aug 21, 2025 | 20.49 | 20.55 | 20.50 | 20.53 | 20.53 | -0.36% | 1,541 |
| Aug 20, 2025 | 20.39 | 20.60 | 20.50 | 20.60 | 20.60 | - | 558 |
| Aug 19, 2025 | 20.54 | 20.60 | 20.50 | 20.60 | 20.60 | 0.37% | 452 |
| Aug 18, 2025 | 20.54 | 20.60 | 20.50 | 20.53 | 20.53 | - | 588 |
| Aug 15, 2025 | 20.49 | 20.55 | 20.50 | 20.53 | 20.53 | 0.49% | 149 |
| Aug 14, 2025 | 20.39 | 20.45 | 20.40 | 20.43 | 20.43 | 0.37% | 179 |
| Aug 13, 2025 | 20.25 | 20.45 | 20.30 | 20.35 | 20.35 | -0.61% | 261 |
| Aug 12, 2025 | 20.59 | 20.55 | 20.10 | 20.48 | 20.48 | -0.24% | 1,517 |
| Aug 11, 2025 | 20.49 | 20.55 | 20.50 | 20.53 | 20.53 | -0.06% | 302 |
| Aug 8, 2025 | 20.49 | 20.55 | 20.50 | 20.54 | 20.54 | -0.30% | 514 |
| Aug 7, 2025 | 20.59 | 20.65 | 20.50 | 20.60 | 20.60 | -0.12% | 644 |
| Aug 6, 2025 | 20.59 | 20.63 | 20.60 | 20.63 | 20.63 | 0.61% | 107 |
| Aug 5, 2025 | 20.49 | 20.60 | 20.50 | 20.50 | 20.50 | -0.01% | 46 |
| Aug 4, 2025 | 20.54 | 20.60 | 20.50 | 20.50 | 20.50 | -0.11% | 186 |
| Aug 1, 2025 | 20.54 | 20.53 | 20.50 | 20.53 | 20.53 | -0.24% | 642 |
| Jul 31, 2025 | 20.59 | 20.65 | 20.55 | 20.58 | 20.58 | 0.12% | 298 |
| Jul 30, 2025 | 20.54 | 20.60 | 20.50 | 20.55 | 20.55 | -0.24% | 245 |
| Jul 29, 2025 | 20.64 | 20.80 | 20.60 | 20.60 | 20.60 | -0.24% | 1,619 |
| Jul 28, 2025 | 20.68 | 20.70 | 20.50 | 20.65 | 20.65 | - | 1,805 |
| Jul 25, 2025 | 20.68 | 20.75 | 20.60 | 20.65 | 20.65 | 0.49% | 641 |
| Jul 24, 2025 | 20.64 | 20.73 | 20.55 | 20.55 | 20.55 | 0.12% | 412 |
| Jul 23, 2025 | 20.49 | 20.60 | 20.53 | 20.53 | 20.53 | -0.24% | 897 |
| Jul 22, 2025 | 20.35 | 20.58 | 20.25 | 20.58 | 20.58 | 0.24% | 232 |
| Jul 21, 2025 | 20.83 | 20.95 | 20.53 | 20.53 | 20.53 | -2.49% | 175 |
| Jul 18, 2025 | 21.10 | 21.05 | 21.00 | 21.05 | 21.05 | -0.71% | 87 |
| Jul 17, 2025 | 21.25 | 21.20 | 21.05 | 21.20 | 21.20 | -0.93% | 125 |
| Jul 16, 2025 | 21.45 | 21.40 | 21.23 | 21.40 | 21.40 | -0.58% | 333 |
| Jul 15, 2025 | 21.53 | 21.65 | 21.45 | 21.53 | 21.53 | 1.18% | 80 |
| Jul 14, 2025 | 21.25 | 21.65 | 21.25 | 21.28 | 21.28 | -2.63% | 165 |
| Jul 11, 2025 | 21.88 | 21.85 | 21.50 | 21.85 | 21.85 | -0.46% | 125 |
| Jul 10, 2025 | 21.63 | 22.10 | 21.70 | 21.95 | 21.95 | 0.57% | 634 |
| Jul 9, 2025 | 21.53 | 21.83 | 21.65 | 21.83 | 21.83 | 1.87% | 757 |
| Jul 8, 2025 | 21.45 | 21.58 | 21.35 | 21.43 | 21.43 | 0.12% | 589 |
| Jul 7, 2025 | 21.35 | 21.50 | 21.40 | 21.40 | 21.40 | - | 424 |