Legrand SA (EPA:LR)
France · Delayed Price · Currency is EUR 128.70
-1.25 (-0.96%)
Aug 1, 2025, 5:35 PM CET
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 130.40 | 130.40 | 127.00 | 128.70 | 128.70 | -0.96% | 1,030,153 |
| Jul 31, 2025 | 132.60 | 134.35 | 129.90 | 129.95 | 129.95 | 1.80% | 1,240,687 |
| Jul 30, 2025 | 126.45 | 129.35 | 126.40 | 127.65 | 127.65 | 0.67% | 596,336 |
| Jul 29, 2025 | 126.90 | 127.90 | 126.30 | 126.80 | 126.80 | 0.24% | 433,928 |
| Jul 28, 2025 | 127.10 | 127.40 | 125.70 | 126.50 | 126.50 | 1.48% | 733,650 |
| Jul 25, 2025 | 124.50 | 125.05 | 123.60 | 124.65 | 124.65 | -0.40% | 363,792 |
| Jul 24, 2025 | 125.50 | 126.75 | 124.80 | 125.15 | 125.15 | 1.25% | 429,712 |
| Jul 23, 2025 | 123.90 | 124.05 | 122.70 | 123.60 | 123.60 | 0.69% | 658,998 |
| Jul 22, 2025 | 123.80 | 124.15 | 121.95 | 122.75 | 122.75 | -1.33% | 487,722 |
| Jul 21, 2025 | 125.65 | 126.45 | 124.25 | 124.40 | 124.40 | -0.28% | 379,308 |
| Jul 18, 2025 | 122.40 | 125.85 | 122.30 | 124.75 | 124.75 | 2.63% | 751,676 |
| Jul 17, 2025 | 118.75 | 121.55 | 117.45 | 121.55 | 121.55 | 8.96% | 1,096,701 |
| Jul 16, 2025 | 113.20 | 113.65 | 111.55 | 111.55 | 111.55 | -1.80% | 417,366 |
| Jul 15, 2025 | 112.90 | 114.20 | 112.75 | 113.60 | 113.60 | 1.11% | 359,990 |
| Jul 14, 2025 | 112.95 | 112.95 | 111.80 | 112.35 | 112.35 | -1.14% | 337,841 |
| Jul 11, 2025 | 113.20 | 114.00 | 112.95 | 113.65 | 113.65 | 0.22% | 498,283 |
| Jul 10, 2025 | 114.05 | 114.95 | 112.80 | 113.40 | 113.40 | -0.31% | 384,338 |
| Jul 9, 2025 | 112.60 | 114.30 | 112.50 | 113.75 | 113.75 | 0.93% | 394,790 |
| Jul 8, 2025 | 113.10 | 113.20 | 112.10 | 112.70 | 112.70 | -0.04% | 384,343 |
| Jul 7, 2025 | 112.40 | 112.90 | 111.95 | 112.75 | 112.75 | 0.67% | 237,827 |
| Jul 4, 2025 | 111.75 | 112.15 | 110.80 | 112.00 | 112.00 | -0.58% | 389,723 |
| Jul 3, 2025 | 112.45 | 113.30 | 111.80 | 112.65 | 112.65 | 0.40% | 338,028 |
| Jul 2, 2025 | 111.65 | 113.75 | 111.60 | 112.20 | 112.20 | 1.04% | 497,392 |
| Jul 1, 2025 | 113.70 | 113.80 | 111.05 | 111.05 | 111.05 | -2.16% | 481,998 |
| Jun 30, 2025 | 114.70 | 114.75 | 113.45 | 113.50 | 113.50 | -0.66% | 632,237 |
| Jun 27, 2025 | 111.40 | 114.75 | 111.40 | 114.25 | 114.25 | 4.39% | 762,508 |
| Jun 26, 2025 | 109.10 | 109.90 | 108.70 | 109.45 | 109.45 | 0.64% | 391,094 |
| Jun 25, 2025 | 109.20 | 109.65 | 108.60 | 108.75 | 108.75 | - | 403,252 |
| Jun 24, 2025 | 109.65 | 110.10 | 108.45 | 108.75 | 108.75 | 1.21% | 641,054 |
| Jun 23, 2025 | 107.70 | 108.50 | 106.90 | 107.45 | 107.45 | -0.74% | 422,607 |
| Jun 20, 2025 | 108.65 | 109.45 | 108.25 | 108.25 | 108.25 | 0.23% | 870,488 |
| Jun 19, 2025 | 107.90 | 108.95 | 107.85 | 108.00 | 108.00 | -0.74% | 301,229 |
| Jun 18, 2025 | 110.50 | 110.55 | 108.75 | 108.80 | 108.80 | -2.11% | 719,949 |
| Jun 17, 2025 | 111.00 | 111.65 | 110.25 | 111.15 | 111.15 | -0.58% | 411,967 |
| Jun 16, 2025 | 110.00 | 112.05 | 109.95 | 111.80 | 111.80 | 1.73% | 621,220 |
| Jun 13, 2025 | 108.10 | 110.15 | 108.05 | 109.90 | 109.90 | -0.36% | 611,291 |
| Jun 12, 2025 | 108.60 | 110.50 | 107.60 | 110.30 | 110.30 | 0.96% | 648,702 |
| Jun 11, 2025 | 109.60 | 110.25 | 107.85 | 109.25 | 109.25 | -0.41% | 405,810 |
| Jun 10, 2025 | 108.80 | 110.35 | 108.80 | 109.70 | 109.70 | 0.46% | 353,225 |
| Jun 9, 2025 | 109.45 | 110.05 | 108.85 | 109.20 | 109.20 | -0.36% | 247,981 |
| Jun 6, 2025 | 108.50 | 110.15 | 108.05 | 109.60 | 109.60 | 1.15% | 369,947 |
| Jun 5, 2025 | 107.60 | 109.40 | 107.60 | 108.35 | 108.35 | 0.60% | 290,673 |
| Jun 4, 2025 | 107.65 | 108.85 | 107.20 | 107.70 | 107.70 | 0.37% | 478,530 |
| Jun 3, 2025 | 106.70 | 107.45 | 105.60 | 107.30 | 107.30 | 0.80% | 387,848 |
| Jun 2, 2025 | 106.45 | 106.70 | 105.55 | 106.45 | 106.45 | -0.47% | 459,202 |
| May 30, 2025 | 107.10 | 108.45 | 106.95 | 106.95 | 106.95 | -0.28% | 1,658,930 |
| May 29, 2025 | 111.10 | 111.60 | 106.95 | 107.25 | 107.25 | -1.74% | 451,812 |
| May 28, 2025 | 109.30 | 109.75 | 108.85 | 109.15 | 106.95 | -0.09% | 397,671 |
| May 27, 2025 | 108.15 | 109.35 | 107.70 | 109.25 | 107.05 | 1.16% | 326,812 |
| May 26, 2025 | 108.60 | 108.60 | 107.80 | 108.00 | 105.82 | 1.08% | 251,156 |