Lafarge S.A. (LFRGY) Exchange: PINK
Data as of May 17, 2024
$17.57 ($0.00) 0.00%
Lafarge S.A. - Daily Information
Click for more stock information on Lafarge S.A..| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $17.57 |
| Previous Close | $17.57 |
| High | $17.57 |
| Low | $17.57 |
| Adjusted Open | $17.57 |
| Previous Adjusted Close | $17.57 |
| Adjusted High | $17.57 |
| Adjusted Low | $17.57 |
Invest in Lafarge S.A. (LFRGY)
Historical Stock Data for Lafarge S.A. (LFRGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2015-11-19 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 240 |
| 2015-11-18 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 240 |
| 2015-11-10 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 100 |
| 2015-11-09 | $16.94 | $16.94 | $16.45 | $16.45 | $16.45 | 3,305 |
| 2015-11-06 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 159 |
| 2015-11-05 | $16.52 | $17.50 | $16.52 | $17.50 | $17.50 | 1,528 |
| 2015-11-04 | $16.21 | $16.22 | $16.21 | $16.22 | $16.22 | 4,858 |
| 2015-11-03 | $16.20 | $16.21 | $16.20 | $16.21 | $16.21 | 2,475 |
| 2015-11-02 | $16.15 | $16.36 | $16.15 | $16.36 | $16.36 | 1,317 |
| 2015-10-30 | $16.05 | $16.49 | $16.05 | $16.49 | $16.49 | 6,370 |
| 2015-10-29 | $16.00 | $16.75 | $16.00 | $16.50 | $16.50 | 3,615 |
| 2015-10-28 | $17.30 | $17.30 | $16.25 | $17.00 | $17.00 | 1,712 |
| 2015-10-27 | $16.20 | $17.30 | $16.20 | $17.30 | $17.30 | 2,088 |
| 2015-10-26 | $16.30 | $16.53 | $16.30 | $16.30 | $16.30 | 2,906 |
| 2015-10-23 | $17.25 | $17.25 | $16.25 | $17.25 | $17.25 | 1,223 |
| 2015-10-22 | $16.51 | $17.82 | $16.51 | $16.51 | $16.51 | 2,084 |
| 2015-10-21 | $16.63 | $17.01 | $16.63 | $17.01 | $17.01 | 1,763 |
| 2015-10-20 | $16.91 | $17.34 | $16.84 | $16.84 | $16.84 | 2,199 |
| 2015-10-19 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 436 |
| 2015-10-16 | $17.00 | $17.10 | $16.98 | $17.10 | $17.10 | 3,075 |
| 2015-10-15 | $17.06 | $17.06 | $16.96 | $16.98 | $16.98 | 5,342 |
| 2015-10-14 | $17.04 | $17.28 | $17.04 | $17.28 | $17.28 | 3,728 |
| 2015-10-13 | $17.05 | $17.05 | $16.95 | $16.95 | $16.95 | 8,158 |
| 2015-10-12 | $16.95 | $17.11 | $16.91 | $16.91 | $16.91 | 6,037 |
| 2015-10-09 | $17.00 | $17.00 | $16.87 | $16.87 | $16.87 | 3,184 |
| 2015-10-08 | $16.89 | $16.91 | $16.89 | $16.91 | $16.91 | 803 |
| 2015-10-07 | $16.74 | $16.82 | $16.74 | $16.82 | $16.82 | 1,285 |
| 2015-10-06 | $16.70 | $16.72 | $16.70 | $16.72 | $16.72 | 0 |
| 2015-10-05 | $16.70 | $16.72 | $16.70 | $16.72 | $16.72 | 1,487 |
| 2015-10-02 | $16.81 | $16.81 | $16.78 | $16.78 | $16.78 | 2,348 |
| 2015-10-01 | $16.63 | $16.83 | $16.63 | $16.83 | $16.83 | 1,516 |
| 2015-09-30 | $16.67 | $16.73 | $16.66 | $16.73 | $16.73 | 7,127 |
| 2015-09-29 | $16.74 | $16.83 | $16.73 | $16.83 | $16.83 | 4,496 |
| 2015-09-28 | $16.62 | $16.66 | $16.60 | $16.63 | $16.63 | 22,937 |
| 2015-09-25 | $16.65 | $16.65 | $16.59 | $16.59 | $16.59 | 1,926 |
| 2015-09-24 | $16.82 | $16.82 | $16.66 | $16.66 | $16.66 | 8,748 |
| 2015-09-23 | $16.64 | $16.64 | $16.59 | $16.59 | $16.59 | 1,363 |
| 2015-09-22 | $16.57 | $16.70 | $16.50 | $16.52 | $16.52 | 4,203 |
| 2015-09-21 | $17.22 | $17.22 | $16.60 | $16.62 | $16.62 | 6,349 |
| 2015-09-18 | $16.73 | $17.04 | $16.73 | $17.04 | $17.04 | 892 |
| 2015-09-17 | $16.65 | $17.05 | $16.61 | $17.05 | $17.05 | 858 |
| 2015-09-16 | $16.59 | $16.59 | $16.59 | $16.59 | $16.59 | 567 |
| 2015-09-15 | $16.76 | $17.04 | $16.61 | $16.84 | $16.84 | 12,378 |
| 2015-09-14 | $15.99 | $16.76 | $15.99 | $16.30 | $16.30 | 1,200 |
| 2015-09-11 | $16.16 | $16.49 | $16.15 | $16.17 | $16.17 | 9,807 |
| 2015-09-10 | $16.20 | $16.28 | $16.20 | $16.26 | $16.26 | 1,604 |
| 2015-09-09 | $16.28 | $16.28 | $16.14 | $16.20 | $16.20 | 122,459 |
| 2015-09-08 | $16.08 | $16.08 | $16.06 | $16.06 | $16.06 | 987 |
| 2015-09-04 | $15.77 | $16.00 | $15.75 | $15.77 | $15.77 | 8,315 |
| 2015-09-03 | $16.11 | $16.11 | $15.81 | $15.81 | $15.81 | 3,459 |
| 2015-09-02 | $16.17 | $16.17 | $16.03 | $16.08 | $16.08 | 2,679 |
| 2015-09-01 | $15.96 | $16.01 | $15.82 | $15.82 | $15.82 | 4,629 |
| 2015-08-31 | $16.05 | $16.05 | $15.81 | $15.92 | $15.92 | 2,084 |