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
2025-09-26 20.05 20.05 19.84 19.90 0.0M
2025-09-25 20.05 20.10 19.84 19.84 0.0M
2025-09-24 20.30 20.30 20.05 20.10 0.0M
2025-09-23 20.05 20.35 20.05 20.20 0.0M
2025-09-22 20.05 20.15 19.98 20.15 0.0M
2025-09-19 19.98 20.10 19.90 20.05 0.0M
2025-09-18 20.10 20.30 19.88 19.96 0.0M
2025-09-17 20.05 20.20 20.05 20.10 0.0M
2025-09-16 20.35 20.35 19.92 20.05 0.0M
2025-09-15 20.25 20.55 20.25 20.40 0.0M
2025-09-12 20.30 20.30 20.20 20.20 0.0M
2025-09-11 20.55 20.70 20.20 20.30 0.0M
2025-09-10 20.85 20.85 20.55 20.55 0.0M
2025-09-09 20.70 20.85 20.55 20.65 0.0M
2025-09-08 20.70 20.75 20.50 20.75 0.0M
2025-09-05 20.55 20.70 20.50 20.65 0.0M
2025-09-04 20.60 20.70 20.50 20.50 0.0M
2025-09-03 20.50 20.70 20.50 20.70 0.0M
2025-09-02 20.70 20.70 20.50 20.50 0.0M
2025-09-01 20.50 20.70 20.50 20.70 0.0M
2025-08-29 20.55 20.70 20.50 20.50 0.0M
2025-08-28 20.40 20.60 20.35 20.60 0.0M
2025-08-27 20.30 20.55 20.20 20.30 0.0M
2025-08-26 20.50 20.55 19.90 20.35 0.0M
2025-08-25 20.50 20.65 20.50 20.50 0.0M
2025-08-22 20.45 20.65 20.45 20.65 0.0M
2025-08-21 20.50 20.55 20.50 20.50 0.0M
2025-08-20 20.55 20.60 20.50 20.50 0.0M
2025-08-19 20.50 20.60 20.50 20.50 0.0M
2025-08-18 20.50 20.60 20.50 20.50 0.0M
2025-08-15 20.50 20.60 20.50 20.55 0.0M
2025-08-14 20.40 20.45 20.40 20.40 0.0M
2025-08-13 20.25 20.45 20.25 20.45 0.0M
2025-08-12 20.50 20.55 20.05 20.25 0.0M
2025-08-11 20.55 20.55 20.50 20.50 0.0M
2025-08-08 20.50 20.55 20.50 20.50 0.0M
2025-08-07 20.60 20.65 20.50 20.50 0.0M
2025-08-06 20.55 20.65 20.50 20.55 0.0M
2025-08-05 20.55 20.60 20.50 20.55 0.0M
2025-08-04 20.60 20.60 20.50 20.50 0.0M
2025-08-01 20.50 20.55 20.50 20.50 0.0M
2025-07-31 20.65 20.65 20.50 20.55 0.0M
2025-07-30 20.55 20.60 20.50 20.55 0.0M
2025-07-29 20.50 20.80 20.50 20.55 0.0M
2025-07-28 20.60 20.70 20.35 20.50 0.0M
2025-07-25 20.70 20.70 20.60 20.60 0.0M
2025-07-24 20.65 20.75 20.50 20.65 0.0M
2025-07-23 20.50 20.70 20.50 20.60 0.0M
2025-07-22 20.30 20.65 20.20 20.50 0.0M
2025-07-21 20.90 20.90 20.35 20.35 0.0M
2025-07-18 21.10 21.25 20.90 20.95 0.0M
2025-07-17 21.25 21.30 21.05 21.15 0.0M
2025-07-16 21.45 21.45 21.00 21.10 0.0M
2025-07-15 21.65 21.75 21.40 21.40 0.0M
2025-07-14 21.25 21.70 21.20 21.60 0.0M
2025-07-11 21.90 21.90 21.40 21.50 0.0M
2025-07-10 21.60 22.10 21.60 22.00 0.0M
2025-07-09 21.50 21.85 21.50 21.65 0.0M
2025-07-08 21.45 21.60 21.40 21.55 0.0M
2025-07-07 21.35 21.50 21.35 21.50 0.0M
2025-07-04 21.55 21.60 21.35 21.40 0.0M
2025-07-03 21.55 21.75 21.50 21.75 0.0M
2025-07-02 21.50 21.75 21.40 21.50 0.0M
2025-07-01 21.75 21.80 21.40 21.50 0.0M
2025-06-30 21.30 21.65 21.25 21.60 0.0M
2025-06-27 20.95 21.20 20.80 21.20 0.0M
2025-06-26 20.70 20.85 20.65 20.75 0.0M
2025-06-25 20.70 20.80 20.60 20.60 0.0M
2025-06-24 20.55 20.90 20.55 20.70 0.0M
2025-06-23 19.78 20.45 19.78 20.45 0.0M
2025-06-20 20.05 20.10 19.78 19.78 0.5M
2025-06-19 20.15 20.20 19.98 20.05 0.0M
2025-06-18 20.40 20.40 20.10 20.20 0.0M
2025-06-17 20.45 20.60 20.20 20.40 0.0M
2025-06-16 20.60 20.65 20.40 20.65 0.0M
2025-06-13 20.35 20.70 20.25 20.50 0.0M
2025-06-12 20.40 20.65 20.40 20.50 0.0M
2025-06-11 20.15 20.70 20.15 20.50 0.0M
2025-06-10 20.30 20.35 20.00 20.10 0.0M
2025-06-09 20.15 20.65 20.05 20.30 0.0M
2025-06-06 19.84 20.10 19.84 20.00 0.0M
2025-06-05 20.05 20.10 19.90 19.90 0.0M
2025-06-04 20.05 20.15 19.94 20.10 0.0M
2025-06-03 20.25 20.25 19.86 19.88 0.0M
2025-06-02 20.10 20.20 19.92 20.10 0.0M
2025-05-30 20.35 20.50 20.20 20.20 0.0M
2025-05-29 20.65 20.75 20.40 20.40 0.0M
2025-05-28 20.50 20.70 20.45 20.45 0.0M
2025-05-27 20.80 20.95 20.55 20.55 0.0M
2025-05-26 20.65 20.90 20.65 20.80 0.0M
2025-05-23 20.50 20.65 20.15 20.65 0.0M
2025-05-22 20.45 20.60 20.30 20.45 0.0M
2025-05-21 20.50 20.65 20.40 20.60 0.0M
2025-05-20 20.45 20.70 20.40 20.70 0.0M
2025-05-19 20.50 20.50 20.25 20.45 0.0M
2025-05-16 20.50 20.80 20.50 20.65 0.0M
2025-05-15 20.30 20.50 20.25 20.50 0.0M
2025-05-14 20.95 20.95 20.30 20.30 0.0M
2025-05-13 20.20 21.10 20.15 21.10 0.1M
2025-05-12 19.82 20.15 19.78 20.10 0.0M
2025-05-09 19.62 19.68 19.48 19.66 0.0M
2025-05-08 19.76 19.84 19.62 19.64 0.0M
2025-05-07 19.40 19.66 19.22 19.60 0.0M
2025-05-06 19.04 19.42 18.94 19.42 0.1M
2025-05-05 19.14 19.26 19.08 19.20 0.0M
2025-05-02 18.94 19.28 18.86 19.28 0.0M
2025-04-30 19.10 19.10 18.64 19.02 0.0M
2025-04-29 19.54 19.54 19.26 19.36 0.0M
2025-04-28 19.22 19.44 19.22 19.42 0.0M
2025-04-25 19.28 19.40 19.10 19.22 0.0M
2025-04-24 19.30 19.30 19.04 19.26 0.0M
2025-04-23 19.32 19.50 19.24 19.30 0.0M
2025-04-22 19.70 19.72 19.28 19.36 0.0M
2025-04-17 19.50 19.72 19.42 19.72 0.0M
2025-04-16 20.50 20.50 19.54 19.76 0.0M
2025-04-15 19.42 19.76 19.42 19.76 0.0M
2025-04-14 19.60 19.60 19.46 19.52 0.0M
2025-04-11 19.46 19.48 19.22 19.40 0.0M
2025-04-10 20.40 20.40 19.30 19.42 0.0M
2025-04-09 19.20 19.50 19.12 19.26 0.0M
2025-04-08 19.68 19.68 19.30 19.64 0.0M
2025-04-07 19.00 19.74 18.42 19.30 0.1M
2025-04-04 20.25 20.25 19.34 19.40 0.1M
2025-04-03 20.25 20.40 20.15 20.35 0.0M
2025-04-02 20.40 20.40 20.20 20.40 0.0M
2025-04-01 20.35 20.55 20.25 20.35 0.0M
2025-03-31 20.35 20.40 20.15 20.20 0.0M
2025-03-28 20.35 20.55 20.35 20.55 0.0M
2025-03-27 20.30 20.55 20.30 20.50 0.0M
2025-03-26 20.30 20.55 20.15 20.50 0.0M
2025-03-25 20.10 20.30 20.00 20.25 0.0M
2025-03-24 20.30 20.40 20.00 20.10 0.0M
2025-03-21 20.10 20.25 20.10 20.25 0.0M
2025-03-20 20.30 20.30 20.10 20.25 0.0M
2025-03-19 20.15 20.35 20.10 20.35 0.0M
2025-03-18 20.70 20.80 20.25 20.35 0.0M
2025-03-17 20.80 20.90 20.65 20.85 0.0M
2025-03-14 20.70 20.90 20.55 20.85 0.0M
2025-03-13 20.60 21.05 20.55 20.60 0.0M
2025-03-12 20.20 20.75 20.20 20.60 0.0M
2025-03-11 20.55 20.65 20.20 20.20 0.0M
2025-03-10 21.00 21.00 20.55 20.55 0.0M
2025-03-07 20.50 21.00 20.40 20.95 0.0M
2025-03-06 20.60 20.80 20.55 20.55 0.0M
2025-03-05 20.80 20.85 20.60 20.60 0.0M
2025-03-04 20.95 20.95 20.35 20.45 0.0M
2025-03-03 21.00 21.25 21.00 21.05 0.0M
2025-02-28 21.15 21.20 20.85 20.90 0.0M
2025-02-27 21.40 21.40 21.15 21.20 0.0M
2025-02-26 21.45 21.60 21.40 21.40 0.0M
2025-02-25 21.40 21.65 21.40 21.45 0.0M
2025-02-24 21.90 21.95 21.40 21.50 0.0M
2025-02-21 22.05 22.10 21.90 21.90 0.0M
2025-02-20 22.05 22.15 22.00 22.00 0.0M
2025-02-19 22.05 22.10 22.00 22.05 0.0M
2025-02-18 22.15 22.35 22.00 22.10 0.0M
2025-02-17 22.00 22.35 21.90 22.25 0.1M
2025-02-14 20.50 22.25 20.50 21.90 0.2M
2025-02-13 20.20 20.35 20.00 20.00 0.0M
2025-02-12 19.90 20.10 19.84 20.10 0.0M
2025-02-11 20.05 20.05 19.90 19.90 0.0M
2025-02-10 19.94 20.05 19.52 19.96 0.0M
2025-02-07 20.00 20.05 19.52 19.94 0.0M
2025-02-06 20.05 20.10 20.00 20.10 0.0M
2025-02-05 20.15 20.15 19.96 20.05 0.0M
2025-02-04 20.15 20.15 19.98 20.15 0.0M
2025-02-03 19.82 20.20 19.80 20.10 0.0M
2025-01-31 20.05 20.05 19.84 20.05 0.0M
2025-01-30 19.92 20.10 19.90 20.05 0.0M
2025-01-29 20.25 20.30 19.92 19.92 0.0M
2025-01-28 20.15 20.30 20.10 20.30 0.0M
2025-01-27 19.86 20.25 19.86 20.15 0.0M
2025-01-24 20.05 20.10 19.96 20.05 0.0M
2025-01-23 20.30 20.50 20.00 20.00 0.0M
2025-01-22 20.45 20.45 20.25 20.30 0.0M
2025-01-21 20.60 20.65 20.35 20.45 0.0M
2025-01-20 20.30 20.60 20.25 20.60 0.0M
2025-01-17 20.25 20.60 20.25 20.30 0.0M
2025-01-16 20.40 20.40 20.00 20.25 0.0M
2025-01-15 20.30 20.35 20.00 20.35 0.0M
2025-01-14 20.05 20.30 20.05 20.15 0.0M
2025-01-13 20.15 20.15 20.10 20.10 0.0M
2025-01-10 20.25 20.35 20.15 20.30 0.0M
2025-01-09 20.15 20.60 20.05 20.25 0.0M
2025-01-08 20.00 20.35 20.00 20.20 0.0M
2025-01-07 20.25 20.25 20.10 20.10 0.0M
2025-01-06 19.94 20.30 19.74 20.25 0.0M
2025-01-03 20.00 20.15 19.78 19.82 0.0M
2025-01-02 19.80 20.80 19.80 20.05 0.0M