Lagardere SA (FRA:LAG)
Germany
· Delayed Price · Currency is EUR 18.82
+0.12 (0.64%)
At close: Dec 4, 2025
Lagardere Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.64% | - |
| Dec 3, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.32% | - |
| Dec 2, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.11% | - |
| Dec 1, 2025 | 18.72 | 18.74 | 18.72 | 18.74 | 18.74 | -1.78% | - |
| Nov 28, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.53% | - |
| Nov 27, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - | - |
| Nov 26, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 1.17% | - |
| Nov 25, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.74% | - |
| Nov 24, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.83% | - |
| Nov 21, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -1.69% | - |
| Nov 20, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 3.28% | - |
| Nov 19, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -1.83% | - |
| Nov 18, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -1.38% | - |
| Nov 17, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.21% | - |
| Nov 14, 2025 | 18.86 | 18.86 | 18.84 | 18.84 | 18.84 | -0.84% | - |
| Nov 13, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.11% | - |
| Nov 12, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 1.28% | - |
| Nov 11, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.32% | - |
| Nov 10, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 1.52% | - |
| Nov 7, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -1.18% | - |
| Nov 6, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.43% | - |
| Nov 5, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.43% | - |
| Nov 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.01% | - |
| Nov 3, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.85% | - |
| Oct 31, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.85% | - |
| Oct 30, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.11% | - |
| Oct 29, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Oct 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Oct 27, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.10% | - |
| Oct 24, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.84% | - |
| Oct 23, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 1.16% | - |
| Oct 22, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.21% | - |
| Oct 21, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 1.40% | - |
| Oct 20, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.64% | - |
| Oct 17, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.32% | - |
| Oct 16, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.64% | - |
| Oct 15, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 1.08% | - |
| Oct 14, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -1.06% | - |
| Oct 13, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -1.16% | - |
| Oct 10, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.31% | - |
| Oct 9, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.42% | - |
| Oct 8, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.93% | - |
| Oct 7, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -2.03% | - |
| Oct 6, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.90% | - |
| Oct 3, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.10% | - |
| Oct 2, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 1.12% | - |
| Oct 1, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Sep 30, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.80% | - |
| Sep 29, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.60% | - |
| Sep 26, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.20% | - |
| Sep 25, 2025 | 20.10 | 20.10 | 19.80 | 19.80 | 19.80 | -1.49% | - |
| Sep 24, 2025 | 20.20 | 20.20 | 20.10 | 20.10 | 20.10 | 0.25% | - |
| Sep 23, 2025 | 20.15 | 20.15 | 20.05 | 20.05 | 20.05 | 0.25% | - |
| Sep 22, 2025 | 20.05 | 20.05 | 20.00 | 20.00 | 20.00 | 0.10% | - |
| Sep 19, 2025 | 19.92 | 19.98 | 19.92 | 19.98 | 19.98 | -0.84% | - |
| Sep 18, 2025 | 20.10 | 20.15 | 20.10 | 20.15 | 20.15 | 0.50% | - |
| Sep 17, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.25% | - |
| Sep 16, 2025 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -1.72% | - |
| Sep 15, 2025 | 20.25 | 20.35 | 20.25 | 20.35 | 20.35 | 0.25% | - |
| Sep 12, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.98% | - |
| Sep 11, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 10, 2025 | 20.65 | 20.65 | 20.50 | 20.50 | 20.50 | -0.73% | - |
| Sep 9, 2025 | 20.70 | 20.80 | 20.65 | 20.65 | 20.65 | -0.24% | - |
| Sep 8, 2025 | 20.75 | 20.75 | 20.70 | 20.70 | 20.70 | 0.98% | - |
| Sep 5, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.73% | - |
| Sep 4, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.49% | - |
| Sep 3, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.48% | - |
| Sep 2, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.73% | - |
| Sep 1, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.24% | - |
| Aug 29, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.48% | - |
| Aug 28, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.49% | - |
| Aug 27, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.49% | - |
| Aug 26, 2025 | 20.40 | 20.40 | 20.25 | 20.25 | 20.25 | -1.70% | - |
| Aug 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Aug 22, 2025 | 20.45 | 20.60 | 20.45 | 20.60 | 20.60 | 0.49% | - |
| Aug 21, 2025 | 20.45 | 20.50 | 20.45 | 20.50 | 20.50 | - | - |
| Aug 20, 2025 | 20.35 | 20.50 | 20.35 | 20.50 | 20.50 | -0.24% | - |
| Aug 19, 2025 | 20.50 | 20.55 | 20.50 | 20.55 | 20.55 | - | - |
| Aug 18, 2025 | 20.50 | 20.55 | 20.50 | 20.55 | 20.55 | - | - |
| Aug 15, 2025 | 20.50 | 20.55 | 20.50 | 20.55 | 20.55 | 0.74% | - |
| Aug 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.49% | - |
| Aug 13, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Aug 12, 2025 | 20.50 | 20.50 | 20.30 | 20.30 | 20.30 | -0.98% | - |
| Aug 11, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.24% | - |
| Aug 8, 2025 | 20.50 | 20.55 | 20.50 | 20.55 | 20.55 | -0.24% | - |
| Aug 7, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Aug 6, 2025 | 20.65 | 20.65 | 20.60 | 20.60 | 20.60 | 0.24% | - |
| Aug 5, 2025 | 20.50 | 20.55 | 20.50 | 20.55 | 20.55 | 0.24% | - |
| Aug 4, 2025 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | - | - |
| Aug 1, 2025 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | -0.24% | - |
| Jul 31, 2025 | 20.60 | 20.60 | 20.50 | 20.55 | 20.55 | 0.24% | - |
| Jul 30, 2025 | 20.55 | 20.55 | 20.50 | 20.50 | 20.50 | -0.24% | - |
| Jul 29, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - | - |
| Jul 28, 2025 | 20.90 | 20.90 | 20.55 | 20.55 | 20.55 | -0.24% | - |
| Jul 25, 2025 | 20.45 | 20.60 | 20.45 | 20.60 | 20.60 | -0.24% | - |
| Jul 24, 2025 | 20.85 | 20.85 | 20.65 | 20.65 | 20.65 | -0.24% | - |
| Jul 23, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.98% | - |
| Jul 22, 2025 | 20.20 | 20.50 | 20.20 | 20.50 | 20.50 | 0.74% | - |
| Jul 21, 2025 | 20.90 | 20.90 | 20.35 | 20.35 | 20.35 | -2.86% | - |
| Jul 18, 2025 | 21.20 | 21.20 | 20.95 | 20.95 | 20.95 | -0.48% | - |