Lagardere SA (EPA:MMB)
France
· Delayed Price · Currency is EUR 18.52
-0.20 (-1.07%)
At close: Dec 5, 2025
Lagardere Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.70 | 18.74 | 18.52 | 18.52 | 18.52 | -1.07% | 2,223 |
| Dec 4, 2025 | 18.74 | 18.96 | 18.72 | 18.72 | 18.72 | -0.21% | 3,463 |
| Dec 3, 2025 | 18.80 | 19.00 | 18.72 | 18.76 | 18.76 | 0.21% | 7,026 |
| Dec 2, 2025 | 18.74 | 18.86 | 18.62 | 18.72 | 18.72 | -0.74% | 11,049 |
| Dec 1, 2025 | 18.68 | 18.86 | 18.62 | 18.86 | 18.86 | - | 10,642 |
| Nov 28, 2025 | 19.08 | 19.16 | 18.86 | 18.86 | 18.86 | -1.57% | 8,733 |
| Nov 27, 2025 | 18.98 | 19.16 | 18.86 | 19.16 | 19.16 | 0.95% | 10,795 |
| Nov 26, 2025 | 19.18 | 19.18 | 18.90 | 18.98 | 18.98 | -0.21% | 10,718 |
| Nov 25, 2025 | 18.78 | 19.06 | 18.72 | 19.02 | 19.02 | 1.28% | 11,663 |
| Nov 24, 2025 | 18.80 | 18.94 | 18.78 | 18.78 | 18.78 | -0.63% | 8,328 |
| Nov 21, 2025 | 18.56 | 18.90 | 18.56 | 18.90 | 18.90 | 0.75% | 4,237 |
| Nov 20, 2025 | 18.86 | 18.94 | 18.70 | 18.76 | 18.76 | -0.53% | 8,972 |
| Nov 19, 2025 | 18.38 | 18.98 | 18.24 | 18.86 | 18.86 | 2.95% | 25,595 |
| Nov 18, 2025 | 18.60 | 18.64 | 18.26 | 18.32 | 18.32 | -2.14% | 21,692 |
| Nov 17, 2025 | 18.84 | 18.94 | 18.72 | 18.72 | 18.72 | -1.06% | 9,703 |
| Nov 14, 2025 | 18.86 | 18.92 | 18.80 | 18.92 | 18.92 | -0.42% | 12,311 |
| Nov 13, 2025 | 19.10 | 19.10 | 18.96 | 19.00 | 19.00 | - | 7,421 |
| Nov 12, 2025 | 18.94 | 19.18 | 18.86 | 19.00 | 19.00 | - | 18,859 |
| Nov 11, 2025 | 18.74 | 19.00 | 18.74 | 19.00 | 19.00 | 1.28% | 5,159 |
| Nov 10, 2025 | 18.50 | 18.82 | 18.50 | 18.76 | 18.76 | 1.30% | 15,955 |
| Nov 7, 2025 | 18.40 | 18.52 | 18.16 | 18.52 | 18.52 | 0.54% | 8,035 |
| Nov 6, 2025 | 18.66 | 18.70 | 18.42 | 18.42 | 18.42 | -1.71% | 9,442 |
| Nov 5, 2025 | 18.70 | 18.82 | 18.54 | 18.74 | 18.74 | -0.21% | 6,793 |
| Nov 4, 2025 | 18.66 | 18.86 | 18.52 | 18.78 | 18.78 | - | 7,523 |
| Nov 3, 2025 | 18.94 | 19.16 | 18.72 | 18.78 | 18.78 | -0.63% | 21,991 |
| Oct 31, 2025 | 18.86 | 18.90 | 18.60 | 18.90 | 18.90 | 0.53% | 13,196 |
| Oct 30, 2025 | 18.96 | 18.96 | 18.72 | 18.80 | 18.80 | -0.53% | 6,313 |
| Oct 29, 2025 | 18.88 | 19.10 | 18.70 | 18.90 | 18.90 | -0.32% | 17,269 |
| Oct 28, 2025 | 19.00 | 19.00 | 18.88 | 18.96 | 18.96 | -0.73% | 5,070 |
| Oct 27, 2025 | 19.30 | 19.30 | 18.94 | 19.10 | 19.10 | -0.83% | 11,402 |
| Oct 24, 2025 | 19.18 | 19.30 | 19.08 | 19.26 | 19.26 | 0.31% | 5,618 |
| Oct 23, 2025 | 19.16 | 19.24 | 19.02 | 19.20 | 19.20 | 0.21% | 7,163 |
| Oct 22, 2025 | 18.86 | 19.22 | 18.86 | 19.16 | 19.16 | 0.84% | 14,875 |
| Oct 21, 2025 | 18.82 | 19.02 | 18.70 | 19.00 | 19.00 | 0.53% | 11,858 |
| Oct 20, 2025 | 18.50 | 19.08 | 18.36 | 18.90 | 18.90 | 2.05% | 37,317 |
| Oct 17, 2025 | 18.74 | 18.74 | 18.50 | 18.52 | 18.52 | -1.17% | 9,697 |
| Oct 16, 2025 | 18.68 | 18.74 | 18.52 | 18.74 | 18.74 | 0.21% | 7,258 |
| Oct 15, 2025 | 18.70 | 18.88 | 18.68 | 18.70 | 18.70 | 0.54% | 7,256 |
| Oct 14, 2025 | 18.74 | 18.74 | 18.60 | 18.60 | 18.60 | -0.64% | 9,509 |
| Oct 13, 2025 | 18.66 | 18.94 | 18.58 | 18.72 | 18.72 | 0.11% | 21,365 |
| Oct 10, 2025 | 19.14 | 19.14 | 18.70 | 18.70 | 18.70 | -1.58% | 15,504 |
| Oct 9, 2025 | 19.10 | 19.34 | 18.96 | 19.00 | 19.00 | -0.52% | 19,092 |
| Oct 8, 2025 | 19.18 | 19.24 | 19.08 | 19.10 | 19.10 | -0.52% | 6,004 |
| Oct 7, 2025 | 19.40 | 19.40 | 19.00 | 19.20 | 19.20 | -0.83% | 14,113 |
| Oct 6, 2025 | 19.80 | 19.80 | 19.28 | 19.36 | 19.36 | -2.12% | 33,958 |
| Oct 3, 2025 | 19.84 | 20.10 | 19.76 | 19.78 | 19.78 | -0.50% | 8,826 |
| Oct 2, 2025 | 19.90 | 19.94 | 19.70 | 19.88 | 19.88 | 0.20% | 8,795 |
| Oct 1, 2025 | 19.78 | 19.84 | 19.68 | 19.84 | 19.84 | 0.30% | 7,201 |
| Sep 30, 2025 | 19.76 | 19.94 | 19.60 | 19.78 | 19.78 | -0.30% | 7,075 |
| Sep 29, 2025 | 19.90 | 20.00 | 19.84 | 19.84 | 19.84 | -0.30% | 2,538 |
| Sep 26, 2025 | 20.05 | 20.05 | 19.84 | 19.90 | 19.90 | 0.30% | 5,643 |
| Sep 25, 2025 | 20.05 | 20.10 | 19.84 | 19.84 | 19.84 | -1.29% | 5,433 |
| Sep 24, 2025 | 20.30 | 20.30 | 20.05 | 20.10 | 20.10 | -0.50% | 10,988 |
| Sep 23, 2025 | 20.05 | 20.35 | 20.05 | 20.20 | 20.20 | 0.25% | 7,658 |
| Sep 22, 2025 | 20.05 | 20.15 | 19.98 | 20.15 | 20.15 | 0.50% | 6,393 |
| Sep 19, 2025 | 19.98 | 20.10 | 19.90 | 20.05 | 20.05 | 0.45% | 37,509 |
| Sep 18, 2025 | 20.10 | 20.30 | 19.88 | 19.96 | 19.96 | -0.70% | 19,922 |
| Sep 17, 2025 | 20.05 | 20.20 | 20.05 | 20.10 | 20.10 | 0.25% | 6,653 |
| Sep 16, 2025 | 20.35 | 20.35 | 19.92 | 20.05 | 20.05 | -1.72% | 25,605 |
| Sep 15, 2025 | 20.25 | 20.55 | 20.25 | 20.40 | 20.40 | 0.99% | 9,678 |
| Sep 12, 2025 | 20.30 | 20.30 | 20.20 | 20.20 | 20.20 | -0.49% | 4,239 |
| Sep 11, 2025 | 20.55 | 20.70 | 20.20 | 20.30 | 20.30 | -1.22% | 6,656 |
| Sep 10, 2025 | 20.85 | 20.85 | 20.55 | 20.55 | 20.55 | -0.48% | 8,698 |
| Sep 9, 2025 | 20.70 | 20.85 | 20.55 | 20.65 | 20.65 | -0.48% | 6,078 |
| Sep 8, 2025 | 20.70 | 20.75 | 20.50 | 20.75 | 20.75 | 0.48% | 11,948 |
| Sep 5, 2025 | 20.55 | 20.70 | 20.50 | 20.65 | 20.65 | 0.73% | 19,269 |
| Sep 4, 2025 | 20.60 | 20.70 | 20.50 | 20.50 | 20.50 | -0.97% | 5,586 |
| Sep 3, 2025 | 20.50 | 20.70 | 20.50 | 20.70 | 20.70 | 0.98% | 4,168 |
| Sep 2, 2025 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | -0.97% | 16,489 |
| Sep 1, 2025 | 20.50 | 20.70 | 20.50 | 20.70 | 20.70 | 0.98% | 16,467 |
| Aug 29, 2025 | 20.55 | 20.70 | 20.50 | 20.50 | 20.50 | -0.49% | 3,845 |
| Aug 28, 2025 | 20.40 | 20.60 | 20.35 | 20.60 | 20.60 | 1.48% | 5,415 |
| Aug 27, 2025 | 20.30 | 20.55 | 20.20 | 20.30 | 20.30 | -0.25% | 7,729 |
| Aug 26, 2025 | 20.50 | 20.55 | 19.90 | 20.35 | 20.35 | -0.73% | 30,261 |
| Aug 25, 2025 | 20.50 | 20.65 | 20.50 | 20.50 | 20.50 | -0.73% | 8,856 |
| Aug 22, 2025 | 20.45 | 20.65 | 20.45 | 20.65 | 20.65 | 0.73% | 3,858 |
| Aug 21, 2025 | 20.50 | 20.55 | 20.50 | 20.50 | 20.50 | - | 20,581 |
| Aug 20, 2025 | 20.55 | 20.60 | 20.50 | 20.50 | 20.50 | - | 11,301 |
| Aug 19, 2025 | 20.50 | 20.60 | 20.50 | 20.50 | 20.50 | - | 3,852 |
| Aug 18, 2025 | 20.50 | 20.60 | 20.50 | 20.50 | 20.50 | -0.24% | 10,839 |
| Aug 15, 2025 | 20.50 | 20.60 | 20.50 | 20.55 | 20.55 | 0.74% | 2,340 |
| Aug 14, 2025 | 20.40 | 20.45 | 20.40 | 20.40 | 20.40 | -0.24% | 6,835 |
| Aug 13, 2025 | 20.25 | 20.45 | 20.25 | 20.45 | 20.45 | 0.99% | 4,681 |
| Aug 12, 2025 | 20.50 | 20.55 | 20.05 | 20.25 | 20.25 | -1.22% | 23,613 |
| Aug 11, 2025 | 20.55 | 20.55 | 20.50 | 20.50 | 20.50 | - | 15,204 |
| Aug 8, 2025 | 20.50 | 20.55 | 20.50 | 20.50 | 20.50 | - | 11,454 |
| Aug 7, 2025 | 20.60 | 20.65 | 20.50 | 20.50 | 20.50 | -0.24% | 5,942 |
| Aug 6, 2025 | 20.55 | 20.65 | 20.50 | 20.55 | 20.55 | - | 16,544 |
| Aug 5, 2025 | 20.55 | 20.60 | 20.50 | 20.55 | 20.55 | 0.24% | 8,893 |
| Aug 4, 2025 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | - | 36,378 |
| Aug 1, 2025 | 20.50 | 20.55 | 20.50 | 20.50 | 20.50 | -0.24% | 15,108 |
| Jul 31, 2025 | 20.65 | 20.65 | 20.50 | 20.55 | 20.55 | - | 6,109 |
| Jul 30, 2025 | 20.55 | 20.60 | 20.50 | 20.55 | 20.55 | - | 3,769 |
| Jul 29, 2025 | 20.50 | 20.80 | 20.50 | 20.55 | 20.55 | 0.24% | 19,932 |
| Jul 28, 2025 | 20.60 | 20.70 | 20.35 | 20.50 | 20.50 | -0.49% | 37,091 |
| Jul 25, 2025 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | -0.24% | 9,265 |
| Jul 24, 2025 | 20.65 | 20.75 | 20.50 | 20.65 | 20.65 | 0.24% | 12,827 |
| Jul 23, 2025 | 20.50 | 20.70 | 20.50 | 20.60 | 20.60 | 0.49% | 28,577 |
| Jul 22, 2025 | 20.30 | 20.65 | 20.20 | 20.50 | 20.50 | 0.74% | 16,806 |
| Jul 21, 2025 | 20.90 | 20.90 | 20.35 | 20.35 | 20.35 | -2.86% | 13,632 |