Lagardere Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	18.48	18.86	18.48	18.78	18.78	1.62%	21,116
Mar 4, 2026	18.28	18.80	18.28	18.48	18.48	1.32%	19,486
Mar 3, 2026	18.88	18.88	18.20	18.24	18.24	-2.98%	28,996
Mar 2, 2026	18.68	18.96	18.46	18.80	18.80	-1.67%	30,407
Feb 27, 2026	18.74	19.18	18.74	19.12	19.12	2.03%	13,831
Feb 26, 2026	18.58	18.80	18.56	18.74	18.74	1.19%	7,976
Feb 25, 2026	18.50	18.74	18.46	18.52	18.52	0.43%	9,849
Feb 24, 2026	18.42	18.68	18.40	18.44	18.44	-	5,894
Feb 23, 2026	18.86	18.94	18.44	18.44	18.44	-3.05%	24,516
Feb 20, 2026	19.06	19.22	18.58	19.02	19.02	1.39%	52,827
Feb 19, 2026	18.74	18.84	18.58	18.76	18.76	0.54%	9,914
Feb 18, 2026	18.68	18.88	18.54	18.66	18.66	0.97%	14,931
Feb 17, 2026	18.30	18.58	18.30	18.48	18.48	0.87%	6,694
Feb 16, 2026	18.42	18.42	18.32	18.32	18.32	-0.54%	3,618
Feb 13, 2026	18.36	18.60	18.34	18.42	18.42	0.11%	5,896
Feb 12, 2026	18.52	18.54	18.40	18.40	18.40	-0.54%	4,007
Feb 11, 2026	18.68	18.68	18.36	18.50	18.50	-0.75%	9,722
Feb 10, 2026	18.52	18.72	18.46	18.64	18.64	0.32%	4,234
Feb 9, 2026	18.46	18.58	18.30	18.58	18.58	0.32%	8,753
Feb 6, 2026	18.64	18.72	18.40	18.52	18.52	-0.96%	10,387
Feb 5, 2026	18.52	18.70	18.52	18.70	18.70	0.65%	3,923
Feb 4, 2026	18.24	18.66	18.18	18.58	18.58	1.86%	9,662
Feb 3, 2026	18.82	18.82	18.22	18.24	18.24	-2.77%	13,502
Feb 2, 2026	18.74	18.90	18.74	18.76	18.76	-0.53%	3,885
Jan 30, 2026	18.72	18.86	18.60	18.86	18.86	0.75%	8,500
Jan 29, 2026	18.76	18.84	18.68	18.72	18.72	0.21%	7,462
Jan 28, 2026	18.68	18.72	18.62	18.68	18.68	-0.11%	3,885
Jan 27, 2026	18.78	18.84	18.68	18.70	18.70	-0.43%	11,021
Jan 26, 2026	18.78	18.90	18.70	18.78	18.78	-0.21%	6,080
Jan 23, 2026	18.84	18.88	18.70	18.82	18.82	-1.16%	4,810
Jan 22, 2026	18.68	19.10	18.68	19.04	19.04	1.93%	10,611
Jan 21, 2026	18.56	18.72	18.50	18.68	18.68	-0.11%	15,680
Jan 20, 2026	18.54	18.70	18.52	18.70	18.70	0.21%	17,124
Jan 19, 2026	18.84	18.84	18.60	18.66	18.66	-1.37%	4,114
Jan 16, 2026	19.00	19.10	18.90	18.92	18.92	-0.94%	6,729
Jan 15, 2026	19.20	19.20	18.94	19.10	19.10	-0.42%	10,515
Jan 14, 2026	18.80	19.20	18.76	19.18	19.18	1.70%	14,650
Jan 13, 2026	18.84	18.86	18.66	18.86	18.86	0.11%	9,681
Jan 12, 2026	18.84	18.86	18.64	18.84	18.84	-	5,443
Jan 9, 2026	18.54	18.84	18.54	18.84	18.84	1.62%	5,468
Jan 8, 2026	18.76	18.76	18.54	18.54	18.54	-0.86%	10,437
Jan 7, 2026	18.70	18.80	18.60	18.70	18.70	-0.43%	21,882
Jan 6, 2026	18.88	18.88	18.60	18.78	18.78	-	7,971
Jan 5, 2026	18.72	18.82	18.44	18.78	18.78	0.32%	13,385
Jan 2, 2026	18.84	18.92	18.60	18.72	18.72	-1.16%	5,098
Dec 31, 2025	18.84	18.96	18.70	18.94	18.94	0.53%	6,784
Dec 30, 2025	18.54	18.84	18.54	18.84	18.84	1.40%	7,372
Dec 29, 2025	18.52	18.70	18.52	18.58	18.58	0.43%	11,298
Dec 24, 2025	18.52	18.58	18.50	18.50	18.50	-0.11%	1,060
Dec 23, 2025	18.70	18.70	18.52	18.52	18.52	-0.54%	4,105
Dec 22, 2025	18.54	18.68	18.54	18.62	18.62	-0.43%	3,947
Dec 19, 2025	18.68	18.88	18.58	18.70	18.70	-0.64%	14,239
Dec 18, 2025	18.46	18.82	18.46	18.82	18.82	1.73%	6,892
Dec 17, 2025	18.58	18.68	18.46	18.50	18.50	-0.43%	13,389
Dec 16, 2025	18.66	18.74	18.58	18.58	18.58	-0.43%	13,474
Dec 15, 2025	18.70	18.78	18.66	18.66	18.66	-0.21%	3,936
Dec 12, 2025	18.56	18.80	18.56	18.70	18.70	0.54%	5,854
Dec 11, 2025	18.38	18.62	18.36	18.60	18.60	1.20%	7,085
Dec 10, 2025	18.46	18.56	18.36	18.38	18.38	-0.43%	14,110
Dec 9, 2025	18.40	18.50	18.36	18.46	18.46	0.33%	1,955
Dec 8, 2025	18.58	18.68	18.40	18.40	18.40	-0.65%	6,970
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