Lagardere

LAGA
🏛️ france →
19.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 20.00 20.34 19.91 20.04 0.0M
2022-12-29 19.99 20.20 19.83 20.08 0.0M
2022-12-28 19.73 19.98 19.53 19.98 0.0M
2022-12-27 19.40 19.76 19.40 19.64 0.0M
2022-12-23 19.47 19.53 19.31 19.40 0.0M
2022-12-22 19.34 19.66 19.34 19.47 0.0M
2022-12-21 18.96 19.28 18.96 19.26 0.0M
2022-12-20 19.24 19.28 18.91 18.98 0.0M
2022-12-19 18.90 19.59 18.90 19.27 0.0M
2022-12-16 19.93 19.94 18.82 18.82 0.1M
2022-12-15 20.02 20.16 19.94 20.02 0.0M
2022-12-14 20.30 20.32 19.85 20.18 0.0M
2022-12-13 20.16 20.62 20.02 20.30 0.0M
2022-12-12 20.42 20.42 19.90 20.18 0.0M
2022-12-09 20.08 20.62 20.00 20.40 0.0M
2022-12-08 20.10 20.24 19.96 20.02 0.0M
2022-12-07 19.83 20.26 19.83 20.10 0.0M
2022-12-06 19.72 20.12 19.72 19.87 0.0M
2022-12-05 19.85 19.90 19.64 19.80 0.0M
2022-12-02 19.65 20.12 19.58 19.95 0.0M
2022-12-01 19.37 19.75 19.21 19.75 0.0M
2022-11-30 20.12 20.12 19.20 19.21 0.0M
2022-11-29 19.02 20.12 19.02 20.12 0.0M
2022-11-28 19.16 19.21 19.04 19.04 0.0M
2022-11-25 19.14 19.21 18.95 19.16 0.0M
2022-11-24 19.11 19.30 19.11 19.16 0.0M
2022-11-23 19.34 19.34 18.99 19.20 0.0M
2022-11-22 19.00 19.49 18.90 19.28 0.0M
2022-11-21 18.96 19.16 18.96 19.07 0.0M
2022-11-18 19.00 19.06 18.90 19.06 0.0M
2022-11-17 19.20 19.20 18.75 19.01 0.0M
2022-11-16 19.00 19.22 18.90 19.03 0.0M
2022-11-15 18.80 19.06 18.80 18.94 0.0M
2022-11-14 18.83 19.01 18.72 19.01 0.0M
2022-11-11 18.87 19.05 18.49 18.69 0.0M
2022-11-10 17.99 19.00 17.96 19.00 0.0M
2022-11-09 17.82 17.98 17.78 17.98 0.0M
2022-11-08 17.71 18.00 17.55 17.98 0.0M
2022-11-07 17.72 17.72 17.53 17.70 0.0M
2022-11-04 17.26 17.87 17.26 17.81 0.0M
2022-11-03 17.10 17.18 16.88 17.18 0.0M
2022-11-02 17.68 17.71 17.08 17.10 0.0M
2022-11-01 17.65 18.30 17.65 17.71 0.0M
2022-10-31 17.26 17.69 17.16 17.69 0.0M
2022-10-28 17.24 17.29 17.10 17.21 0.0M
2022-10-27 17.43 17.50 17.20 17.25 0.0M
2022-10-26 17.44 17.50 17.29 17.31 0.0M
2022-10-25 17.00 17.48 16.91 17.48 0.0M
2022-10-24 16.48 16.96 16.48 16.96 0.0M
2022-10-21 16.65 16.66 16.45 16.52 0.0M
2022-10-20 16.94 16.98 16.47 16.75 0.0M
2022-10-19 16.50 16.74 16.50 16.74 0.0M
2022-10-18 16.18 16.44 16.18 16.39 0.0M
2022-10-17 15.82 16.18 15.69 16.18 0.0M
2022-10-14 15.99 16.11 15.74 15.81 0.0M
2022-10-13 15.74 15.86 15.74 15.74 0.0M
2022-10-12 15.63 15.88 15.59 15.88 0.0M
2022-10-11 15.76 15.90 15.65 15.65 0.0M
2022-10-10 15.66 15.99 15.65 15.76 0.0M
2022-10-07 15.99 16.19 15.65 15.65 0.0M
2022-10-06 15.25 15.98 15.25 15.98 0.0M
2022-10-05 15.60 15.85 15.04 15.06 0.0M
2022-10-04 15.40 15.75 15.40 15.71 0.0M
2022-10-03 15.16 15.47 15.16 15.42 0.0M
2022-09-30 14.82 15.69 14.82 15.16 0.0M
2022-09-29 14.53 14.89 14.41 14.82 0.0M
2022-09-28 14.60 14.76 14.53 14.54 0.0M
2022-09-27 15.03 15.03 14.60 14.60 0.0M
2022-09-26 15.30 15.30 14.90 14.90 0.0M
2022-09-23 15.26 15.59 15.14 15.14 0.0M
2022-09-22 15.03 15.72 15.02 15.50 0.0M
2022-09-21 14.95 15.18 14.94 15.00 0.0M
2022-09-20 15.06 15.06 14.75 15.01 0.0M
2022-09-19 14.51 15.10 14.51 15.10 0.1M
2022-09-16 15.86 15.86 13.43 14.29 0.8M
2022-09-15 15.05 15.86 15.05 15.70 0.0M
2022-09-14 15.64 15.78 15.01 15.15 0.0M
2022-09-13 16.21 16.23 15.45 15.63 0.0M
2022-09-12 15.50 16.08 15.50 15.78 0.0M
2022-09-09 15.10 16.31 15.10 15.60 0.0M
2022-09-08 15.50 15.50 15.01 15.04 0.0M
2022-09-07 15.55 15.75 15.00 15.18 0.0M
2022-09-06 16.34 16.70 15.70 15.76 0.0M
2022-09-05 15.58 15.79 15.54 15.74 0.0M
2022-09-02 15.60 15.80 15.55 15.62 0.0M
2022-09-01 16.23 16.23 15.51 15.60 0.0M
2022-08-31 15.52 16.29 15.52 16.00 0.1M
2022-08-30 15.81 16.04 15.55 15.60 0.0M
2022-08-29 15.76 15.90 15.51 15.56 0.0M
2022-08-26 16.32 16.32 15.65 15.66 0.0M
2022-08-25 16.00 16.29 15.50 15.62 0.0M
2022-08-24 16.30 16.33 15.76 15.98 0.0M
2022-08-23 16.50 16.57 16.15 16.18 0.0M
2022-08-22 17.32 17.32 16.28 16.50 0.1M
2022-08-19 17.40 17.65 17.32 17.41 0.0M
2022-08-18 17.86 18.08 17.35 17.46 0.0M
2022-08-17 18.38 18.39 17.91 17.91 0.0M
2022-08-16 18.48 18.49 17.88 17.88 0.0M
2022-08-15 17.85 18.45 17.85 18.43 0.0M
2022-08-12 18.29 18.30 18.17 18.22 0.0M
2022-08-11 17.70 18.28 17.70 18.06 0.0M
2022-08-10 17.50 17.87 17.50 17.70 0.0M
2022-08-09 17.64 17.74 17.44 17.54 0.0M
2022-08-08 17.50 17.67 17.27 17.41 0.0M
2022-08-05 17.94 17.94 17.47 17.51 0.0M
2022-08-04 17.91 17.99 17.52 17.52 0.0M
2022-08-03 18.40 18.50 17.62 17.90 0.0M
2022-08-02 18.66 18.66 17.67 17.75 0.1M
2022-08-01 18.50 19.30 18.41 18.66 0.0M
2022-07-29 18.58 18.98 18.11 18.31 0.0M
2022-07-28 18.80 19.00 18.10 18.10 0.1M
2022-07-27 18.50 19.27 17.93 19.23 0.1M
2022-07-26 18.00 18.34 17.35 18.34 0.0M
2022-07-25 17.81 17.97 17.73 17.97 0.0M
2022-07-22 18.00 18.00 17.54 17.81 0.0M
2022-07-21 17.23 18.00 17.23 17.91 0.0M
2022-07-20 17.46 17.50 17.29 17.39 0.0M
2022-07-19 17.41 17.53 17.22 17.46 0.0M
2022-07-18 17.38 17.59 17.30 17.40 0.0M
2022-07-15 17.11 17.30 17.00 17.20 0.0M
2022-07-14 17.10 17.23 16.96 17.06 0.0M
2022-07-13 17.16 17.28 17.05 17.15 0.0M
2022-07-12 17.40 17.65 17.12 17.16 0.0M
2022-07-11 17.52 17.85 17.28 17.74 0.0M
2022-07-08 17.38 17.71 17.23 17.64 0.0M
2022-07-07 17.38 17.38 17.04 17.28 0.0M
2022-07-06 16.75 17.29 16.75 17.11 0.0M
2022-07-05 17.80 17.90 16.80 16.80 0.0M
2022-07-04 17.20 17.58 17.05 17.54 0.0M
2022-07-01 16.30 16.91 16.30 16.81 0.1M
2022-06-30 16.25 16.52 16.25 16.41 0.0M
2022-06-29 16.50 16.75 16.31 16.51 0.1M
2022-06-28 16.66 16.72 16.33 16.72 0.0M
2022-06-27 18.00 18.18 16.60 16.66 0.1M
2022-06-24 17.36 17.44 16.94 17.00 0.1M
2022-06-23 17.51 17.87 17.25 17.25 0.1M
2022-06-22 18.50 18.56 17.51 17.59 0.1M
2022-06-21 19.52 19.87 18.66 18.66 0.1M
2022-06-20 21.20 21.54 19.41 19.42 0.6M
2022-06-17 22.20 22.36 21.26 21.26 0.2M
2022-06-16 22.50 22.86 22.50 22.74 0.0M
2022-06-15 23.40 23.44 23.24 23.30 0.0M
2022-06-14 23.78 23.86 23.30 23.30 0.0M
2022-06-13 23.26 23.78 23.26 23.72 0.0M
2022-06-10 23.44 23.82 23.44 23.62 0.0M
2022-06-09 24.76 24.76 24.50 24.50 0.0M
2022-06-08 25.00 25.02 24.76 24.78 0.0M
2022-06-07 24.96 25.04 24.96 25.04 0.0M
2022-06-06 25.00 25.00 24.96 24.96 0.1M
2022-06-03 24.96 25.00 24.96 24.96 0.0M
2022-06-02 25.00 25.02 24.98 24.98 0.0M
2022-06-01 25.02 25.06 24.98 25.04 0.1M
2022-05-31 24.96 25.02 24.96 25.00 0.1M
2022-05-30 24.96 25.02 24.94 24.98 0.0M
2022-05-27 25.02 25.12 24.96 25.06 0.1M
2022-05-26 24.96 25.00 24.96 25.00 0.1M
2022-05-25 24.90 24.96 24.76 24.94 0.0M
2022-05-24 24.90 24.98 24.90 24.96 0.0M
2022-05-23 24.90 24.98 24.90 24.94 0.0M
2022-05-20 25.02 25.02 24.96 24.98 0.0M
2022-05-19 24.96 25.12 24.96 24.98 0.0M
2022-05-18 24.98 25.00 24.96 25.00 0.0M
2022-05-17 24.98 25.00 24.96 24.98 0.0M
2022-05-16 24.98 24.98 24.96 24.98 0.0M
2022-05-13 25.00 25.08 24.96 24.96 0.2M
2022-05-12 24.94 25.00 24.94 24.96 0.1M
2022-05-11 25.00 25.00 24.94 24.96 0.3M
2022-05-10 24.96 25.00 24.96 25.00 0.1M
2022-05-09 25.00 25.02 24.96 24.98 0.1M
2022-05-06 25.00 25.00 24.96 24.96 0.1M
2022-05-05 25.00 25.02 24.96 24.96 0.1M
2022-05-04 25.00 25.02 24.96 24.98 0.1M
2022-05-03 25.00 25.02 24.96 25.00 0.1M
2022-05-02 24.98 25.04 24.88 25.02 0.1M
2022-04-29 24.96 25.02 24.92 24.96 0.2M
2022-04-28 24.96 25.02 24.96 24.96 0.1M
2022-04-27 25.00 25.02 24.96 24.98 0.1M
2022-04-26 24.94 25.00 24.94 25.00 0.1M
2022-04-25 24.92 24.98 24.92 24.96 0.1M
2022-04-22 25.40 25.44 25.36 25.44 0.2M
2022-04-21 25.44 25.44 25.40 25.42 0.1M
2022-04-20 25.44 25.46 25.40 25.44 0.1M
2022-04-19 25.40 25.48 25.40 25.46 0.1M
2022-04-14 25.48 25.50 25.42 25.44 0.2M
2022-04-13 25.40 25.54 25.38 25.46 0.4M
2022-04-12 25.34 25.38 25.34 25.38 0.1M
2022-04-11 25.34 25.42 25.34 25.38 0.1M
2022-04-08 25.40 25.42 25.34 25.34 0.1M
2022-04-07 25.36 25.38 25.34 25.34 0.1M
2022-04-06 25.38 25.38 25.32 25.36 0.1M
2022-04-05 25.32 25.38 25.32 25.36 0.1M
2022-04-04 25.36 25.40 25.32 25.32 0.1M
2022-04-01 25.40 25.40 25.32 25.36 0.1M
2022-03-31 25.32 25.42 25.32 25.34 0.0M
2022-03-30 25.38 25.46 25.32 25.34 0.1M
2022-03-29 25.38 25.44 25.30 25.38 0.1M
2022-03-28 25.34 25.40 25.30 25.30 0.1M
2022-03-25 25.32 25.36 25.30 25.34 0.1M
2022-03-24 25.32 25.36 25.30 25.30 0.1M
2022-03-23 25.34 25.36 25.30 25.30 0.1M
2022-03-22 25.34 25.34 25.28 25.30 0.1M
2022-03-21 25.30 25.40 25.30 25.30 0.1M
2022-03-18 25.34 25.38 25.26 25.30 0.4M
2022-03-17 25.32 25.44 25.30 25.30 0.1M
2022-03-16 25.40 25.44 25.32 25.32 0.1M
2022-03-15 25.40 25.40 25.32 25.32 0.1M
2022-03-14 25.42 25.48 25.36 25.38 0.1M
2022-03-11 25.32 25.48 25.30 25.42 0.2M
2022-03-10 25.38 25.44 25.28 25.30 0.2M
2022-03-09 25.24 25.42 25.24 25.38 0.1M
2022-03-08 25.24 25.32 25.24 25.24 0.2M
2022-03-07 25.20 25.38 24.84 25.38 0.2M
2022-03-04 25.34 25.38 25.22 25.28 0.3M
2022-03-03 25.34 25.42 25.30 25.30 0.1M
2022-03-02 25.40 25.44 25.32 25.32 0.1M
2022-03-01 25.26 25.48 25.26 25.46 0.3M
2022-02-28 25.28 25.46 25.28 25.38 0.1M
2022-02-25 25.34 25.48 25.26 25.40 0.1M
2022-02-24 25.20 25.42 25.06 25.32 0.3M
2022-02-23 25.44 25.46 25.34 25.40 0.2M
2022-02-22 25.32 25.50 25.24 25.46 0.2M
2022-02-21 25.32 25.42 25.02 25.42 0.3M
2022-02-18 24.14 25.48 24.14 25.30 0.5M
2022-02-17 24.12 24.42 24.08 24.14 0.3M
2022-02-16 24.12 24.20 24.06 24.06 0.1M
2022-02-15 24.18 24.18 24.08 24.12 0.1M
2022-02-14 24.08 24.18 24.06 24.16 0.2M
2022-02-11 24.12 24.30 24.12 24.26 0.1M
2022-02-10 24.20 24.50 24.06 24.20 0.3M
2022-02-09 24.20 24.22 24.14 24.20 0.1M
2022-02-08 24.14 24.20 24.10 24.16 0.1M
2022-02-07 24.18 24.24 24.12 24.12 0.1M
2022-02-04 24.24 24.24 24.10 24.12 0.1M
2022-02-03 24.14 24.22 24.10 24.18 0.0M
2022-02-02 24.24 24.28 24.10 24.14 0.1M
2022-02-01 24.20 24.28 24.18 24.22 0.1M
2022-01-31 24.20 24.26 24.12 24.14 0.1M
2022-01-28 24.22 24.22 24.06 24.12 0.1M
2022-01-27 24.18 24.34 24.02 24.26 0.1M
2022-01-26 24.12 24.20 24.08 24.18 0.1M
2022-01-25 24.06 24.20 24.04 24.08 0.2M
2022-01-24 24.06 24.20 24.02 24.04 0.2M
2022-01-21 24.00 24.20 24.00 24.16 0.1M
2022-01-20 24.26 24.32 24.16 24.20 0.0M
2022-01-19 24.18 24.26 24.10 24.26 0.0M
2022-01-18 24.22 24.28 24.20 24.22 0.1M
2022-01-17 24.24 24.28 24.20 24.24 0.0M
2022-01-14 24.22 24.34 24.20 24.24 0.1M
2022-01-13 24.28 24.40 24.24 24.34 0.1M
2022-01-12 24.22 24.40 24.22 24.28 0.1M
2022-01-11 24.22 24.38 24.22 24.30 0.0M
2022-01-10 24.32 24.32 24.22 24.22 0.1M
2022-01-07 24.40 24.40 24.26 24.30 0.0M
2022-01-06 24.22 24.42 24.20 24.40 0.0M
2022-01-05 24.34 24.56 24.34 24.42 0.1M
2022-01-04 24.42 24.52 24.34 24.40 0.0M
2022-01-03 24.38 24.44 24.34 24.38 0.0M