Lagardere SA (EPA:MMB)
France
· Delayed Price · Currency is EUR 19.90
+0.06 (0.30%)
Sep 26, 2025, 5:35 PM CET
Lagardere Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |