Lagardere SA (LON:0HB2)
London · Delayed Price · Currency is GBP · Price in EUR 18.64
-0.40 (-2.10%)
At close: Oct 13, 2025
Lagardere Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 18.73 | 18.68 | 18.62 | 18.68 | 18.68 | 0.21% | 470 |
| Oct 13, 2025 | 18.65 | 18.86 | 18.60 | 18.64 | 18.64 | -2.10% | 448 |
| Oct 10, 2025 | 19.03 | 19.12 | 18.72 | 19.04 | 19.04 | -1.21% | 865 |
| Oct 9, 2025 | 19.21 | 19.27 | 19.00 | 19.27 | 19.27 | 0.38% | 574 |
| Oct 8, 2025 | 19.20 | 19.28 | 19.14 | 19.20 | 19.20 | -0.47% | 153 |
| Oct 7, 2025 | 19.40 | 19.44 | 19.12 | 19.29 | 19.29 | -0.66% | 403 |
| Oct 6, 2025 | 19.81 | 19.80 | 19.30 | 19.42 | 19.42 | -2.22% | 2,775 |
| Oct 3, 2025 | 19.83 | 20.10 | 19.76 | 19.86 | 19.86 | 0.15% | 1,101 |
| Oct 2, 2025 | 19.82 | 19.88 | 19.72 | 19.83 | 19.83 | 0.30% | 187 |
| Oct 1, 2025 | 19.77 | 19.90 | 19.76 | 19.77 | 19.77 | -0.10% | 177 |
| Sep 30, 2025 | 19.78 | 19.92 | 19.76 | 19.79 | 19.79 | -1.03% | 191 |
| Sep 29, 2025 | 19.88 | 20.00 | 19.94 | 20.00 | 20.00 | 0.43% | 330 |
| Sep 26, 2025 | 19.83 | 20.05 | 19.84 | 19.91 | 19.91 | 0.05% | 331 |
| Sep 25, 2025 | 20.00 | 20.10 | 19.90 | 19.90 | 19.90 | -1.24% | 171 |
| Sep 24, 2025 | 20.15 | 20.15 | 20.05 | 20.15 | 20.15 | -0.35% | 36 |
| Sep 23, 2025 | 20.02 | 20.34 | 20.16 | 20.22 | 20.22 | 0.91% | 925 |
| Sep 22, 2025 | 20.02 | 20.10 | 20.00 | 20.04 | 20.04 | 0.11% | 173 |
| Sep 19, 2025 | 19.96 | 20.10 | 20.00 | 20.02 | 20.02 | -0.88% | 777 |
| Sep 18, 2025 | 20.15 | 20.30 | 20.19 | 20.19 | 20.19 | 0.34% | 120 |
| Sep 17, 2025 | 20.02 | 20.20 | 20.10 | 20.13 | 20.13 | 0.12% | 767 |
| Sep 16, 2025 | 20.35 | 20.28 | 19.96 | 20.10 | 20.10 | -1.83% | 406 |
| Sep 15, 2025 | 20.20 | 20.50 | 20.25 | 20.48 | 20.48 | 1.11% | 266 |
| 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 |