Lagardere Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	18.80	18.88	18.65	18.65	18.65	-2.41%	205
Nov 28, 2025	19.06	19.20	19.04	19.11	19.11	0.16%	5,523
Nov 27, 2025	18.98	19.08	18.93	19.08	19.08	0.26%	779
Nov 26, 2025	19.16	19.18	19.03	19.03	19.03	0.48%	55
Nov 25, 2025	18.80	18.94	18.80	18.94	18.94	0.26%	128
Nov 24, 2025	18.80	18.91	18.80	18.89	18.89	0.91%	85
Nov 21, 2025	18.54	18.90	18.68	18.72	18.72	-0.58%	678
Nov 20, 2025	18.86	18.88	18.73	18.83	18.83	-0.69%	439
Nov 19, 2025	18.37	18.96	18.32	18.96	18.96	1.83%	1,093
Nov 18, 2025	18.61	18.64	18.54	18.62	18.62	-1.43%	1,236
Nov 17, 2025	18.94	18.90	18.76	18.89	18.89	-0.21%	139
Nov 14, 2025	18.94	18.96	18.80	18.93	18.93	-0.63%	631
Nov 13, 2025	19.07	19.10	19.00	19.05	19.05	0.05%	254
Nov 12, 2025	18.96	19.16	19.00	19.04	19.04	1.12%	486
Nov 11, 2025	18.73	18.83	18.83	18.83	18.83	0.51%	78
Nov 10, 2025	18.50	18.74	18.61	18.74	18.74	2.04%	645
Nov 7, 2025	18.40	18.50	18.26	18.36	18.36	-1.55%	308
Nov 6, 2025	18.65	18.74	18.43	18.65	18.65	-0.16%	48
Nov 5, 2025	18.67	18.80	18.68	18.68	18.68	-0.64%	666
Nov 4, 2025	18.56	18.86	18.64	18.80	18.80	-1.42%	398
Nov 3, 2025	18.98	19.07	18.74	19.07	19.07	2.26%	174
Oct 31, 2025	18.86	18.84	18.65	18.65	18.65	-0.59%	10
Oct 30, 2025	18.96	18.82	18.76	18.76	18.76	-0.24%	120
Oct 29, 2025	18.88	18.88	18.81	18.81	18.81	-0.86%	249
Oct 28, 2025	19.11	18.98	18.94	18.97	18.97	-0.58%	513
Oct 27, 2025	19.24	19.30	19.08	19.08	19.08	-0.31%	124
Oct 24, 2025	19.16	19.28	19.10	19.14	19.14	-0.31%	154
Oct 23, 2025	19.06	19.20	19.04	19.20	19.20	1.37%	589
Oct 22, 2025	18.86	19.20	18.94	18.94	18.94	1.07%	560
Oct 21, 2025	18.82	19.02	18.74	18.74	18.74	0.75%	419
Oct 20, 2025	18.69	19.02	18.40	18.60	18.60	-0.11%	310
Oct 17, 2025	18.73	18.62	18.50	18.62	18.62	-0.11%	714
Oct 16, 2025	18.61	18.68	18.58	18.64	18.64	-0.48%	1
Oct 15, 2025	18.69	18.88	18.70	18.73	18.73	0.27%	425
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