Paris - Delayed Quote
EUR
Lagardere SA (MMB.PA)
18.20
+0.10
(+0.55%)
At close: October 30 at 5:35:07 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
18.10
18.20
18.06
18.20
18.20
8,471
Oct 29, 2026
18.04
18.10
17.96
18.10
18.10
4,203
Oct 28, 2026
18.24
18.24
17.90
18.00
18.00
17,274
Oct 27, 2026
18.26
18.30
18.14
18.18
18.18
3,675
Oct 26, 2026
18.00
18.44
18.00
18.22
18.22
10,739
Oct 23, 2026
18.26
18.44
17.98
18.02
18.02
13,009
Oct 22, 2026
18.50
18.52
18.14
18.26
18.26
15,484
Oct 21, 2026
18.32
18.68
18.26
18.68
18.68
15,795
Oct 20, 2026
18.42
18.52
18.30
18.38
18.38
4,868
Oct 19, 2026
18.22
18.54
18.12
18.48
18.48
16,461
Oct 16, 2026
18.44
18.54
18.30
18.34
18.34
11,660
Oct 15, 2026
18.18
18.44
18.12
18.40
18.40
6,615
Oct 14, 2026
18.10
18.36
18.06
18.24
18.24
8,012
Oct 13, 2026
18.06
18.32
18.06
18.06
18.06
12,083
Oct 12, 2026
18.12
18.32
17.80
18.12
18.12
21,369
Oct 9, 2026
18.06
18.24
18.06
18.24
18.24
2,540
Oct 8, 2026
17.92
18.20
17.86
18.04
18.04
10,369
Oct 7, 2026
18.06
18.18
18.02
18.02
18.02
3,898
Oct 6, 2026
18.00
18.22
18.00
18.10
18.10
5,848
Oct 5, 2026
18.00
18.06
18.00
18.00
18.00
9,128
Oct 2, 2026
17.96
18.18
17.96
18.00
18.00
6,752
Oct 1, 2026
18.08
18.26
17.94
18.00
18.00
23,331
Sep 30, 2026
18.02
18.16
17.72
18.10
18.10
21,180
Sep 29, 2026
18.00
18.12
18.00
18.04
18.04
4,466
Sep 28, 2026
17.92
18.20
17.92
18.02
18.02
8,082
Sep 25, 2026
18.24
18.26
17.90
17.90
17.90
3,572
Sep 24, 2026
18.00
18.30
18.00
18.30
18.30
5,918
Sep 23, 2026
18.14
18.14
17.96
18.00
18.00
6,939
Sep 22, 2026
18.04
18.26
18.04
18.20
18.20
16,557
Sep 21, 2026
17.98
18.14
17.92
18.10
18.10
11,090
Sep 18, 2026
18.04
18.20
17.94
18.18
18.18
14,470
Sep 17, 2026
18.20
18.22
17.96
18.06
18.06
7,417
Sep 16, 2026
17.84
18.22
17.66
18.22
18.22
11,912
Sep 15, 2026
17.96
18.16
17.76
17.76
17.76
11,469
Sep 14, 2026
17.90
18.08
17.90
17.96
17.96
7,857
Sep 11, 2026
18.14
18.24
17.94
17.96
17.96
5,953
Sep 10, 2026
18.06
18.36
18.06
18.20
18.20
12,756
Sep 9, 2026
18.22
18.32
18.12
18.12
18.12
6,080
Sep 8, 2026
18.42
18.46
18.28
18.28
18.28
3,041
Sep 7, 2026
18.40
18.50
18.30
18.34
18.34
6,585
Sep 4, 2026
18.76
18.76
18.50
18.50
18.50
7,510
Sep 3, 2026
18.60
18.96
18.60
18.76
18.76
8,032
Sep 2, 2026
18.62
18.86
18.34
18.66
18.66
27,673
Sep 1, 2026
18.58
18.74
18.50
18.68
18.68
13,286
Aug 31, 2026
18.76
18.90
18.64
18.64
18.64
10,110
Aug 28, 2026
18.90
19.04
18.82
18.82
18.82
7,335
Aug 27, 2026
18.94
19.00
18.82
18.88
18.88
8,486
Aug 26, 2026
18.82
19.20
18.82
18.98
18.98
11,673
Aug 25, 2026
18.54
18.88
18.54
18.88
18.88
9,411
Aug 24, 2026
18.58
18.70
18.56
18.60
18.60
5,679
Aug 21, 2026
18.56
18.64
18.44
18.64
18.64
5,055
Aug 20, 2026
18.54
18.64
18.46
18.62
18.62
6,579
Aug 19, 2026
18.68
18.75
18.52
18.56
18.56
9,816
Aug 18, 2026
18.82
18.90
18.60
18.76
18.76
9,409
Aug 17, 2026
19.18
19.20
18.82
18.88
18.88
12,621
Aug 14, 2026
19.00
19.34
19.00
19.14
19.14
39,029
Aug 13, 2026
18.70
19.06
18.70
19.00
19.00
14,569
Aug 12, 2026
18.54
18.80
18.54
18.68
18.68
16,485
Aug 11, 2026
18.82
18.88
18.60
18.60
18.60
14,812
Aug 10, 2026
18.84
18.98
18.72
18.88
18.88
26,184
Aug 7, 2026
18.72
19.00
18.72
18.84
18.84
11,941
Aug 6, 2026
18.74
19.00
18.74
18.78
18.78
11,682
Aug 5, 2026
18.50
18.86
18.50
18.60
18.60
21,645
Aug 4, 2026
18.38
18.60
18.26
18.46
18.46
20,024
Aug 3, 2026
17.98
18.56
17.98
18.30
18.30
25,954
Jul 31, 2026
18.08
18.34
17.98
17.98
17.98
25,259
Jul 30, 2026
18.36
18.46
18.10
18.14
18.14
19,120
Jul 29, 2026
18.22
18.90
18.22
18.40
18.40
40,134
Jul 28, 2026
18.02
18.14
17.90
18.08
18.08
8,386
Jul 27, 2026
17.82
18.06
17.82
17.98
17.98
14,545
Jul 24, 2026
17.70
17.74
17.54
17.74
17.74
8,338
Jul 23, 2026
17.90
17.90
17.54
17.66
17.66
21,284
Jul 22, 2026
18.12
18.16
17.90
17.92
17.92
14,790
Jul 21, 2026
18.34
18.34
18.04
18.16
18.16
19,623
Jul 20, 2026
18.62
18.62
18.20
18.36
18.36
12,225
Jul 17, 2026
18.92
18.98
18.54
18.62
18.62
9,717
Jul 16, 2026
19.00
19.18
18.86
18.98
18.98
23,614
Jul 15, 2026
19.82
19.96
19.14
19.30
19.30
16,017
Jul 14, 2026
20.15
20.15
19.66
19.88
19.88
13,995
Jul 13, 2026
20.00
20.35
20.00
20.20
20.20
21,062
Jul 10, 2026
19.84
20.10
19.84
20.00
20.00
9,432
Jul 9, 2026
19.94
19.94
19.54
19.90
19.90
16,810
Jul 8, 2026
20.25
20.25
19.74
19.92
19.92
34,356
Jul 7, 2026
20.15
20.35
20.00
20.35
20.35
43,249
Jul 6, 2026
19.84
20.40
19.84
20.15
20.15
54,851
Jul 3, 2026
19.80
20.15
19.80
19.90
19.90
16,100
Jul 2, 2026
19.52
19.86
19.44
19.74
19.74
12,911
Jul 1, 2026
19.28
19.68
19.22
19.56
19.56
19,771
Jun 30, 2026
19.22
19.46
18.94
19.24
19.24
19,624
Jun 29, 2026
18.80
19.38
18.80
19.28
19.28
21,063
Jun 26, 2026
19.20
19.24
18.92
19.12
19.12
12,528
Jun 25, 2026
19.26
19.34
19.12
19.32
19.32
10,922
Jun 24, 2026
19.02
19.34
18.90
19.32
19.32
17,506
Jun 23, 2026
18.90
19.12
18.76
19.08
19.08
17,645
Jun 22, 2026
19.20
19.38
18.62
18.86
18.86
25,515
Jun 19, 2026
19.34
19.38
19.26
19.26
19.26
24,885
Jun 18, 2026
19.14
19.38
19.08
19.38
19.38
11,337
Jun 17, 2026
19.14
19.22
19.04
19.20
19.20
22,857
Jun 16, 2026
19.14
19.24
19.08
19.16
19.16
20,586
Jun 15, 2026
18.94
19.40
18.94
19.22
19.22
20,595
Jun 12, 2026
18.58
19.00
18.58
18.80
18.80
67,739
Jun 11, 2026
18.66
18.66
18.42
18.50
18.50
13,436
Jun 10, 2026
18.58
18.78
18.46
18.78
18.78
14,375
Jun 9, 2026
18.60
18.98
18.60
18.64
18.64
21,738
Jun 8, 2026
18.16
18.68
18.16
18.66
18.66
29,094
Jun 5, 2026
18.34
18.80
18.28
18.28
18.28
20,174
Jun 4, 2026
18.16
18.40
18.10
18.40
18.40
60,144
Jun 3, 2026
18.30
18.42
18.10
18.10
18.10
8,171
Jun 2, 2026
18.38
18.60
18.32
18.32
18.32
17,784
Jun 1, 2026
18.46
18.66
18.30
18.30
18.30
32,053
May 29, 2026
18.10
18.70
18.10
18.52
18.52
35,136
May 28, 2026
18.02
18.32
18.00
18.08
18.08
11,028
May 27, 2026
17.92
18.26
17.90
18.06
18.06
25,016
May 26, 2026
17.88
18.16
17.86
17.98
17.98
19,000
May 25, 2026
17.70
17.92
17.68
17.90
17.90
20,065
May 22, 2026
17.84
17.84
17.62
17.62
17.62
14,796
May 21, 2026
17.78
17.98
17.76
17.82
17.82
9,639
May 20, 2026
17.60
17.86
17.50
17.82
17.82
40,160
May 19, 2026
17.50
17.76
17.50
17.66
17.66
20,043
May 18, 2026
17.24
17.62
17.04
17.56
17.56
40,994
May 15, 2026
17.60
17.78
17.50
17.78
17.78
20,360
May 14, 2026
17.26
17.74
17.26
17.70
17.70
24,618
May 13, 2026
17.54
17.60
16.96
17.32
17.32
25,268
May 12, 2026
17.90
17.98
17.36
17.46
17.46
43,331
May 11, 2026
18.14
18.32
17.94
18.00
18.00
65,838
May 8, 2026
18.10
18.20
18.08
18.14
18.14
16,019
May 7, 2026
18.14
18.26
18.14
18.14
18.14
15,571
May 6, 2026
0.67
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
18.24
18.38
18.00
18.16
18.16
32,513
May 5, 2026
18.72
19.02
18.68
18.88
18.21
40,309
May 4, 2026
18.56
18.80
18.56
18.72
18.06
39,832
Apr 30, 2026
18.52
18.72
18.26
18.54
17.88
31,590
Apr 29, 2026
18.60
18.80
18.60
18.60
17.94
63,601
Apr 28, 2026
18.54
18.76
18.54
18.70
18.04
23,219
Apr 27, 2026
18.50
18.72
18.50
18.60
17.94
45,880
Apr 24, 2026
18.50
18.66
18.50
18.66
18.00
29,721
Apr 23, 2026
18.50
18.62
18.50
18.52
17.86
11,358
Apr 22, 2026
18.50
18.78
18.40
18.66
18.00
65,096
Apr 21, 2026
18.40
18.86
18.40
18.64
17.98
44,870
Apr 20, 2026
19.22
19.58
18.32
18.70
18.04
112,921
Apr 17, 2026
19.70
19.90
19.67
19.86
19.16
11,851
Apr 16, 2026
19.18
19.70
19.14
19.68
18.98
15,253
Apr 15, 2026
19.40
19.54
19.18
19.18
18.50
7,998
Apr 14, 2026
19.26
19.46
19.18
19.46
18.77
10,546
Apr 13, 2026
19.12
19.24
19.06
19.20
18.52
4,388
Apr 10, 2026
19.00
19.34
19.00
19.18
18.50
4,984
Apr 9, 2026
18.98
19.30
18.98
19.06
18.38
6,302
Apr 8, 2026
19.00
19.26
19.00
19.04
18.36
18,724
Apr 7, 2026
18.54
19.04
18.54
18.54
17.88
18,137
Apr 2, 2026
18.28
18.66
18.10
18.66
18.00
12,750
Apr 1, 2026
18.00
18.20
17.94
18.20
17.55
36,290
Mar 31, 2026
17.74
18.00
17.74
18.00
17.36
3,885
Mar 30, 2026
17.80
17.88
17.64
17.80
17.17
8,970
Mar 27, 2026
17.98
18.04
17.62
17.86
17.23
7,117
Mar 26, 2026
17.88
18.04
17.84
17.98
17.34
6,107
Mar 25, 2026
17.88
18.00
17.80
17.80
17.17
7,338
Mar 24, 2026
17.90
17.90
17.62
17.80
17.17
14,377
Mar 23, 2026
17.88
18.06
17.50
17.82
17.19
17,430
Mar 20, 2026
17.32
17.94
17.30
17.94
17.30
16,509
Mar 19, 2026
17.54
17.54
17.28
17.28
16.67
14,530
Mar 18, 2026
17.58
17.80
17.54
17.62
16.99
9,158
Mar 17, 2026
17.50
17.54
17.34
17.50
16.88
9,776
Mar 16, 2026
17.74
17.78
17.48
17.54
16.92
6,877
Mar 13, 2026
18.04
18.04
17.72
17.74
17.11
10,258
Mar 12, 2026
18.36
18.36
18.08
18.10
17.46
9,700
Mar 11, 2026
18.50
18.50
18.30
18.36
17.71
5,058
Mar 10, 2026
18.54
18.80
18.52
18.54
17.88
5,138
Mar 9, 2026
18.50
18.64
18.24
18.60
17.94
22,353
Mar 6, 2026
18.86
18.98
18.64
18.74
18.07
23,386
Mar 5, 2026
18.48
18.86
18.48
18.78
18.11
21,116
Mar 4, 2026
18.28
18.80
18.28
18.48
17.82
19,486
Mar 3, 2026
18.88
18.88
18.20
18.24
17.59
28,996
Mar 2, 2026
18.68
18.96
18.46
18.80
18.13
30,407
Feb 27, 2026
18.74
19.18
18.74
19.12
18.44
13,831
Feb 26, 2026
18.58
18.80
18.56
18.74
18.07
7,976
Feb 25, 2026
18.50
18.74
18.46
18.52
17.86
9,849
Feb 24, 2026
18.42
18.68
18.40
18.44
17.79
5,894
Feb 23, 2026
18.86
18.94
18.44
18.44
17.79
24,516
Feb 20, 2026
19.06
19.22
18.58
19.02
18.35
52,827
Feb 19, 2026
18.74
18.84
18.58
18.76
18.09
9,914
Feb 18, 2026
18.68
18.88
18.54
18.66
18.00
14,931
Feb 17, 2026
18.30
18.58
18.30
18.48
17.82
6,694
Feb 16, 2026
18.42
18.42
18.32
18.32
17.67
3,618
Feb 13, 2026
18.36
18.60
18.34
18.42
17.77
5,896
Feb 12, 2026
18.52
18.54
18.40
18.40
17.75
4,007
Feb 11, 2026
18.68
18.68
18.36
18.50
17.84
9,722
Feb 10, 2026
18.52
18.72
18.46
18.64
17.98
4,234
Feb 9, 2026
18.46
18.58
18.30
18.58
17.92
8,753
Feb 6, 2026
18.64
18.72
18.40
18.52
17.86
10,387
Feb 5, 2026
18.52
18.70
18.52
18.70
18.04
3,923
Feb 4, 2026
18.24
18.66
18.18
18.58
17.92
9,662
Feb 3, 2026
18.82
18.82
18.22
18.24
17.59
13,502
Feb 2, 2026
18.74
18.90
18.74
18.76
18.09
3,885
Jan 30, 2026
18.72
18.86
18.60
18.86
18.19
8,500
Jan 29, 2026
18.76
18.84
18.68
18.72
18.06
7,462
Jan 28, 2026
18.68
18.72
18.62
18.68
18.02
3,885
Jan 27, 2026
18.78
18.84
18.68
18.70
18.04
11,021
Jan 26, 2026
18.78
18.90
18.70
18.78
18.11
6,080
Jan 23, 2026
18.84
18.88
18.70
18.82
18.15
4,810
Jan 22, 2026
18.68
19.10
18.68
19.04
18.36
10,611
Jan 21, 2026
18.56
18.72
18.50
18.68
18.02
15,680
Jan 20, 2026
18.54
18.70
18.52
18.70
18.04
17,124
Jan 19, 2026
18.84
18.84
18.60
18.66
18.00
4,114
Jan 16, 2026
19.00
19.10
18.90
18.92
18.25
6,729
Jan 15, 2026
19.20
19.20
18.94
19.10
18.42
10,515
Jan 14, 2026
18.80
19.20
18.76
19.18
18.50
14,650
Jan 13, 2026
18.84
18.86
18.66
18.86
18.19
9,681
Jan 12, 2026
18.84
18.86
18.64
18.84
18.17
5,443
Jan 9, 2026
18.54
18.84
18.54
18.84
18.17
5,468
Jan 8, 2026
18.76
18.76
18.54
18.54
17.88
10,437
Jan 7, 2026
18.70
18.80
18.60
18.70
18.04
21,882
Jan 6, 2026
18.88
18.88
18.60
18.78
18.11
7,971
Jan 5, 2026
18.72
18.82
18.44
18.78
18.11
13,385
Jan 2, 2026
18.84
18.92
18.60
18.72
18.06
5,098
Dec 31, 2025
18.84
18.96
18.70
18.94
18.27
6,784
Dec 30, 2025
18.54
18.84
18.54
18.84
18.17
7,372
Dec 29, 2025
18.52
18.70
18.52
18.58
17.92
11,298
Dec 24, 2025
18.52
18.58
18.50
18.50
17.84
1,060
Dec 23, 2025
18.70
18.70
18.52
18.52
17.86
4,105
Dec 22, 2025
18.54
18.68
18.54
18.62
17.96
3,947
Dec 19, 2025
18.68
18.88
18.58
18.70
18.04
14,239
Dec 18, 2025
18.46
18.82
18.46
18.82
18.15
6,892
Dec 17, 2025
18.58
18.68
18.46
18.50
17.84
13,389
Dec 16, 2025
18.66
18.74
18.58
18.58
17.92
13,474
Dec 15, 2025
18.70
18.78
18.66
18.66
18.00
3,936
Dec 12, 2025
18.56
18.80
18.56
18.70
18.04
5,854
Dec 11, 2025
18.38
18.62
18.36
18.60
17.94
7,085
Dec 10, 2025
18.46
18.56
18.36
18.38
17.73
14,110
Dec 9, 2025
18.40
18.50
18.36
18.46
17.80
1,955
Dec 8, 2025
18.58
18.68
18.40
18.40
17.75
6,970
Dec 5, 2025
18.70
18.74
18.52
18.52
17.86
2,223
Dec 4, 2025
18.74
18.96
18.72
18.72
18.06
3,463
Dec 3, 2025
18.80
19.00
18.72
18.76
18.09
7,026
Dec 2, 2025
18.74
18.86
18.62
18.72
18.06
11,049
Dec 1, 2025
18.68
18.86
18.62
18.86
18.19
10,642
Nov 28, 2025
19.08
19.16
18.86
18.86
18.19
8,733
Nov 27, 2025
18.98
19.16
18.86
19.16
18.48
10,795
Nov 26, 2025
19.18
19.18
18.90
18.98
18.31
10,718
Nov 25, 2025
18.78
19.06
18.72
19.02
18.35
11,663
Nov 24, 2025
18.80
18.94
18.78
18.78
18.11
8,328
Nov 21, 2025
18.56
18.90
18.56
18.90
18.23
4,237
Nov 20, 2025
18.86
18.94
18.70
18.76
18.09
8,972
Nov 19, 2025
18.38
18.98
18.24
18.86
18.19
25,595
Nov 18, 2025
18.60
18.64
18.26
18.32
17.67
21,692
Nov 17, 2025
18.84
18.94
18.72
18.72
18.06
9,703
Nov 14, 2025
18.86
18.92
18.80
18.92
18.25
12,311
Nov 13, 2025
19.10
19.10
18.96
19.00
18.33
7,421
Nov 12, 2025
18.94
19.18
18.86
19.00
18.33
18,859
Nov 11, 2025
18.74
19.00
18.74
19.00
18.33
5,159
Nov 10, 2025
18.50
18.82
18.50
18.76
18.09
15,955
Nov 7, 2025
18.40
18.52
18.16
18.52
17.86
8,035
Nov 6, 2025
18.66
18.70
18.42
18.42
17.77
9,442
Nov 5, 2025
18.70
18.82
18.54
18.74
18.07
6,793
Nov 4, 2025
18.66
18.86
18.52
18.78
18.11
7,523
Nov 3, 2025
18.94
19.16
18.72
18.78
18.11
21,991
Oct 31, 2025
18.86
18.90
18.60
18.90
18.23
13,196
Oct 30, 2025
18.96
18.96
18.72
18.80
18.13
6,313
