Legrand SA (EPA:LR)
France · Delayed Price · Currency is EUR 140.05
+3.50 (2.56%)
Sep 18, 2025, 5:35 PM CET
Legrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 139.25 | 141.80 | 139.25 | 139.75 | 139.75 | 2.34% | 237,812 |
| Sep 17, 2025 | 137.90 | 138.45 | 136.00 | 136.55 | 136.55 | -0.80% | 537,967 |
| Sep 16, 2025 | 139.55 | 140.00 | 137.45 | 137.65 | 137.65 | -1.54% | 554,143 |
| Sep 15, 2025 | 139.30 | 140.55 | 138.75 | 139.80 | 139.80 | 0.50% | 467,422 |
| Sep 12, 2025 | 138.95 | 139.45 | 137.70 | 139.10 | 139.10 | 0.47% | 617,991 |
| Sep 11, 2025 | 137.35 | 139.30 | 136.90 | 138.45 | 138.45 | 0.69% | 532,206 |
| Sep 10, 2025 | 137.05 | 137.80 | 135.40 | 137.50 | 137.50 | 2.69% | 829,303 |
| Sep 9, 2025 | 134.20 | 134.60 | 133.25 | 133.90 | 133.90 | -0.26% | 356,221 |
| Sep 8, 2025 | 132.05 | 134.50 | 131.75 | 134.25 | 134.25 | 2.44% | 460,900 |
| Sep 5, 2025 | 131.25 | 132.40 | 130.30 | 131.05 | 131.05 | 0.61% | 487,853 |
| Sep 4, 2025 | 128.85 | 130.60 | 128.05 | 130.25 | 130.25 | 1.48% | 526,371 |
| Sep 3, 2025 | 128.60 | 129.45 | 127.10 | 128.35 | 128.35 | 0.75% | 643,752 |
| Sep 2, 2025 | 130.40 | 130.60 | 126.95 | 127.40 | 127.40 | -2.15% | 614,025 |
| Sep 1, 2025 | 129.85 | 130.50 | 129.40 | 130.20 | 130.20 | 0.08% | 314,618 |
| Aug 29, 2025 | 131.35 | 131.85 | 129.70 | 130.10 | 130.10 | -0.54% | 361,315 |
| Aug 28, 2025 | 130.05 | 131.15 | 129.40 | 130.80 | 130.80 | 0.81% | 438,432 |
| Aug 27, 2025 | 130.00 | 130.75 | 129.25 | 129.75 | 129.75 | -0.35% | 281,603 |
| Aug 26, 2025 | 128.50 | 130.45 | 128.00 | 130.20 | 130.20 | -0.19% | 787,046 |
| Aug 25, 2025 | 130.50 | 131.75 | 129.95 | 130.45 | 130.45 | -1.25% | 379,974 |
| Aug 22, 2025 | 130.25 | 132.10 | 130.20 | 132.10 | 132.10 | 1.11% | 400,073 |
| Aug 21, 2025 | 130.65 | 131.05 | 129.75 | 130.65 | 130.65 | 0.19% | 426,572 |
| Aug 20, 2025 | 132.55 | 132.70 | 130.40 | 130.40 | 130.40 | -2.32% | 495,295 |
| Aug 19, 2025 | 133.70 | 134.05 | 133.00 | 133.50 | 133.50 | - | 419,387 |
| Aug 18, 2025 | 132.55 | 133.50 | 132.15 | 133.50 | 133.50 | 0.45% | 414,133 |
| Aug 15, 2025 | 132.40 | 133.55 | 132.40 | 132.90 | 132.90 | 0.68% | 414,252 |
| Aug 14, 2025 | 130.70 | 132.00 | 130.60 | 132.00 | 132.00 | 1.15% | 308,847 |
| Aug 13, 2025 | 131.80 | 131.90 | 130.30 | 130.50 | 130.50 | -0.68% | 369,758 |
| Aug 12, 2025 | 129.50 | 131.40 | 129.50 | 131.40 | 131.40 | 1.58% | 322,280 |
| Aug 11, 2025 | 130.25 | 130.25 | 128.35 | 129.35 | 129.35 | -0.31% | 342,878 |
| Aug 8, 2025 | 130.30 | 130.60 | 129.40 | 129.75 | 129.75 | -0.31% | 696,133 |
| Aug 7, 2025 | 129.45 | 130.70 | 129.40 | 130.15 | 130.15 | 0.89% | 540,914 |
| Aug 6, 2025 | 129.75 | 129.95 | 127.45 | 129.00 | 129.00 | 0.16% | 460,106 |
| Aug 5, 2025 | 131.00 | 131.25 | 128.50 | 128.80 | 128.80 | -1.04% | 517,459 |
| Aug 4, 2025 | 129.30 | 130.40 | 128.15 | 130.15 | 130.15 | 1.13% | 624,621 |
| 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 |