Lagardere SA MMB
EURONEXT · France · Retail Trade
€18.00-0.10 (-0.55%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €18.00 | -0.55% | €18.08 | €18.26 | €17.94 | 23.33K |
| 2026-09-30 | €18.10 | +0.33% | €18.02 | €18.16 | €17.72 | 21.18K |
| 2026-09-29 | €18.04 | +0.11% | €18.00 | €18.12 | €18.00 | 4.47K |
| 2026-09-28 | €18.02 | +0.67% | €17.92 | €18.20 | €17.92 | 8.08K |
| 2026-09-25 | €17.90 | -2.19% | €18.24 | €18.26 | €17.90 | 3.57K |
| 2026-09-24 | €18.30 | +1.67% | €18.00 | €18.30 | €18.00 | 5.92K |
| 2026-09-23 | €18.00 | -1.10% | €18.14 | €18.14 | €17.96 | 6.94K |
| 2026-09-22 | €18.20 | +0.55% | €18.04 | €18.26 | €18.04 | 16.56K |
| 2026-09-21 | €18.10 | -0.44% | €17.98 | €18.14 | €17.92 | 11.09K |
| 2026-09-18 | €18.18 | +0.66% | €18.04 | €18.20 | €17.94 | 14.47K |
| 2026-09-17 | €18.06 | -0.88% | €18.20 | €18.22 | €17.96 | 7.42K |
| 2026-09-16 | €18.22 | +2.59% | €17.84 | €18.22 | €17.66 | 11.91K |
| 2026-09-15 | €17.76 | -1.11% | €17.96 | €18.16 | €17.76 | 11.47K |
| 2026-09-14 | €17.96 | 0.00% | €17.90 | €18.08 | €17.90 | 7.86K |
| 2026-09-11 | €17.96 | -1.32% | €18.14 | €18.24 | €17.94 | 5.95K |
| 2026-09-10 | €18.20 | +0.44% | €18.06 | €18.36 | €18.06 | 12.76K |
| 2026-09-09 | €18.12 | -0.88% | €18.22 | €18.32 | €18.12 | 6.08K |
| 2026-09-08 | €18.28 | -0.33% | €18.42 | €18.46 | €18.28 | 3.04K |
| 2026-09-07 | €18.34 | -0.86% | €18.40 | €18.50 | €18.30 | 6.59K |
| 2026-09-04 | €18.50 | -1.39% | €18.76 | €18.76 | €18.50 | 7.51K |
| 2026-09-03 | €18.76 | +0.54% | €18.60 | €18.96 | €18.60 | 8.03K |
| 2026-09-02 | €18.66 | -0.11% | €18.62 | €18.86 | €18.34 | 27.67K |
| 2026-09-01 | €18.68 | +0.21% | €18.58 | €18.74 | €18.50 | 13.29K |
| 2026-08-31 | €18.64 | -0.96% | €18.76 | €18.90 | €18.64 | 10.11K |
| 2026-08-28 | €18.82 | -0.32% | €18.90 | €19.04 | €18.82 | 7.34K |
| 2026-08-27 | €18.88 | -0.53% | €18.94 | €19.00 | €18.82 | 8.49K |
| 2026-08-26 | €18.98 | +0.53% | €18.82 | €19.20 | €18.82 | 11.67K |
| 2026-08-25 | €18.88 | +1.51% | €18.54 | €18.88 | €18.54 | 9.41K |
| 2026-08-24 | €18.60 | -0.21% | €18.58 | €18.70 | €18.56 | 5.68K |
| 2026-08-21 | €18.64 | +0.11% | €18.56 | €18.64 | €18.44 | 5.06K |
| 2026-08-20 | €18.62 | +0.32% | €18.54 | €18.64 | €18.46 | 6.58K |
| 2026-08-19 | €18.56 | -1.07% | €18.68 | €18.75 | €18.52 | 9.82K |
| 2026-08-18 | €18.76 | -0.64% | €18.82 | €18.90 | €18.60 | 9.41K |
| 2026-08-17 | €18.88 | -1.36% | €19.18 | €19.20 | €18.82 | 12.62K |
| 2026-08-14 | €19.14 | +0.74% | €19.00 | €19.34 | €19.00 | 39.03K |
| 2026-08-13 | €19.00 | +1.71% | €18.70 | €19.06 | €18.70 | 14.57K |
| 2026-08-12 | €18.68 | +0.43% | €18.54 | €18.80 | €18.54 | 16.49K |
| 2026-08-11 | €18.60 | -1.48% | €18.82 | €18.88 | €18.60 | 14.81K |
| 2026-08-10 | €18.88 | +0.21% | €18.84 | €18.98 | €18.72 | 26.18K |
| 2026-08-07 | €18.84 | +0.32% | €18.72 | €19.00 | €18.72 | 11.94K |
| 2026-08-06 | €18.78 | +0.97% | €18.74 | €19.00 | €18.74 | 11.68K |
| 2026-08-05 | €18.60 | +0.76% | €18.50 | €18.86 | €18.50 | 21.65K |
| 2026-08-04 | €18.46 | +0.87% | €18.38 | €18.60 | €18.26 | 20.02K |
| 2026-08-03 | €18.30 | +1.78% | €17.98 | €18.56 | €17.98 | 25.95K |
| 2026-07-31 | €17.98 | -0.88% | €18.08 | €18.34 | €17.98 | 25.26K |
| 2026-07-30 | €18.14 | -1.41% | €18.36 | €18.46 | €18.10 | 19.12K |
| 2026-07-29 | €18.40 | +1.77% | €18.22 | €18.90 | €18.22 | 40.13K |
| 2026-07-28 | €18.08 | +0.56% | €18.02 | €18.14 | €17.90 | 8.39K |
| 2026-07-27 | €17.98 | +1.35% | €17.82 | €18.06 | €17.82 | 14.55K |
| 2026-07-24 | €17.74 | +0.45% | €17.70 | €17.74 | €17.54 | 8.34K |
| 2026-07-23 | €17.66 | -1.45% | €17.90 | €17.90 | €17.54 | 21.28K |
| 2026-07-22 | €17.92 | -1.32% | €18.12 | €18.16 | €17.90 | 14.79K |
| 2026-07-21 | €18.16 | -1.09% | €18.34 | €18.34 | €18.04 | 19.62K |
| 2026-07-20 | €18.36 | -1.40% | €18.62 | €18.62 | €18.20 | 12.23K |
| 2026-07-17 | €18.62 | -1.90% | €18.92 | €18.98 | €18.54 | 9.72K |
| 2026-07-16 | €18.98 | -1.66% | €19.00 | €19.18 | €18.86 | 23.61K |
| 2026-07-15 | €19.30 | -2.92% | €19.82 | €19.96 | €19.14 | 16.02K |
| 2026-07-14 | €19.88 | -1.58% | €20.15 | €20.15 | €19.66 | 14.00K |
| 2026-07-13 | €20.20 | +1.00% | €20.00 | €20.35 | €20.00 | 21.06K |
| 2026-07-10 | €20.00 | +0.50% | €19.84 | €20.10 | €19.84 | 9.43K |
| 2026-07-09 | €19.90 | -0.10% | €19.94 | €19.94 | €19.54 | 16.81K |
| 2026-07-08 | €19.92 | -2.11% | €20.25 | €20.25 | €19.74 | 34.36K |
| 2026-07-07 | €20.35 | +0.99% | €20.15 | €20.35 | €20.00 | 43.25K |
| 2026-07-06 | €20.15 | +1.26% | €19.84 | €20.40 | €19.84 | 54.85K |
| 2026-07-03 | €19.90 | +0.81% | €19.80 | €20.15 | €19.80 | 16.10K |
| 2026-07-02 | €19.74 | +0.92% | €19.52 | €19.86 | €19.44 | 12.91K |
| 2026-07-01 | €19.56 | +1.66% | €19.28 | €19.68 | €19.22 | 19.77K |
| 2026-06-30 | €19.24 | -0.21% | €19.22 | €19.46 | €18.94 | 19.62K |
| 2026-06-29 | €19.28 | +0.84% | €18.80 | €19.38 | €18.80 | 21.06K |
| 2026-06-26 | €19.12 | -1.04% | €19.20 | €19.24 | €18.92 | 12.53K |
| 2026-06-25 | €19.32 | 0.00% | €19.26 | €19.34 | €19.12 | 10.92K |
| 2026-06-24 | €19.32 | +1.26% | €19.02 | €19.34 | €18.90 | 17.51K |
| 2026-06-23 | €19.08 | +1.17% | €18.90 | €19.12 | €18.76 | 17.65K |
| 2026-06-22 | €18.86 | -2.08% | €19.20 | €19.38 | €18.62 | 25.52K |
| 2026-06-19 | €19.26 | -0.62% | €19.34 | €19.38 | €19.26 | 24.89K |
| 2026-06-18 | €19.38 | +0.94% | €19.14 | €19.38 | €19.08 | 11.34K |
| 2026-06-17 | €19.20 | +0.21% | €19.14 | €19.22 | €19.04 | 22.86K |
| 2026-06-16 | €19.16 | -0.31% | €19.14 | €19.24 | €19.08 | 20.59K |
| 2026-06-15 | €19.22 | +2.23% | €18.94 | €19.40 | €18.94 | 20.60K |
| 2026-06-12 | €18.80 | +1.62% | €18.58 | €19.00 | €18.58 | 67.74K |
| 2026-06-11 | €18.50 | -1.49% | €18.66 | €18.66 | €18.42 | 13.44K |
| 2026-06-10 | €18.78 | +0.75% | €18.58 | €18.78 | €18.46 | 14.38K |
| 2026-06-09 | €18.64 | -0.11% | €18.60 | €18.98 | €18.60 | 21.74K |
| 2026-06-08 | €18.66 | +2.08% | €18.16 | €18.68 | €18.16 | 29.09K |
| 2026-06-05 | €18.28 | -0.65% | €18.34 | €18.80 | €18.28 | 20.17K |
| 2026-06-04 | €18.40 | +1.66% | €18.16 | €18.40 | €18.10 | 60.14K |
| 2026-06-03 | €18.10 | -1.20% | €18.30 | €18.42 | €18.10 | 8.17K |
| 2026-06-02 | €18.32 | +0.11% | €18.38 | €18.60 | €18.32 | 17.78K |
| 2026-06-01 | €18.30 | -1.19% | €18.46 | €18.66 | €18.30 | 32.05K |
| 2026-05-29 | €18.52 | +2.43% | €18.10 | €18.70 | €18.10 | 35.14K |