Legrand SA (EPA:LR)
France · Delayed Price · Currency is EUR 129.75
+0.90 (0.70%)
At close: Mar 30, 2026
Legrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 128.35 | 130.65 | 127.90 | 129.75 | 129.75 | 0.70% | 488,451 |
| Mar 27, 2026 | 132.00 | 132.70 | 128.35 | 128.85 | 128.85 | -2.83% | 546,628 |
| Mar 26, 2026 | 138.15 | 138.30 | 132.60 | 132.60 | 132.60 | -4.50% | 738,408 |
| Mar 25, 2026 | 139.60 | 141.05 | 138.15 | 138.85 | 138.85 | 2.47% | 598,718 |
| Mar 24, 2026 | 134.50 | 136.10 | 133.10 | 135.50 | 135.50 | 0.63% | 369,726 |
| Mar 23, 2026 | 129.75 | 137.20 | 127.70 | 134.65 | 134.65 | 2.28% | 726,294 |
| Mar 20, 2026 | 136.20 | 137.00 | 131.65 | 131.65 | 131.65 | -2.70% | 855,923 |
| Mar 19, 2026 | 137.75 | 137.80 | 133.35 | 135.30 | 135.30 | -3.36% | 810,799 |
| Mar 18, 2026 | 140.20 | 144.00 | 139.40 | 140.00 | 140.00 | 1.67% | 826,204 |
| Mar 17, 2026 | 136.50 | 139.65 | 136.35 | 137.70 | 137.70 | 0.25% | 411,386 |
| Mar 16, 2026 | 136.60 | 138.60 | 135.70 | 137.35 | 137.35 | 0.37% | 288,789 |
| Mar 13, 2026 | 137.75 | 139.15 | 136.05 | 136.85 | 136.85 | -1.23% | 510,690 |
| Mar 12, 2026 | 137.90 | 140.05 | 136.50 | 138.55 | 138.55 | -0.04% | 599,582 |
| Mar 11, 2026 | 139.40 | 140.05 | 137.45 | 138.60 | 138.60 | -1.11% | 394,408 |
| Mar 10, 2026 | 140.60 | 141.50 | 138.50 | 140.15 | 140.15 | 3.47% | 549,934 |
| Mar 9, 2026 | 132.90 | 135.60 | 131.35 | 135.45 | 135.45 | -1.53% | 513,362 |
| Mar 6, 2026 | 137.80 | 139.65 | 135.05 | 137.55 | 137.55 | 0.18% | 820,882 |
| Mar 5, 2026 | 141.60 | 142.05 | 136.40 | 137.30 | 137.30 | -3.04% | 976,696 |
| Mar 4, 2026 | 142.00 | 144.55 | 140.85 | 141.60 | 141.60 | - | 714,916 |
| Mar 3, 2026 | 149.15 | 149.25 | 141.60 | 141.60 | 141.60 | -6.04% | 891,204 |
| Mar 2, 2026 | 151.05 | 151.05 | 147.80 | 150.70 | 150.70 | -2.05% | 555,426 |
| Feb 27, 2026 | 154.20 | 155.00 | 153.15 | 153.85 | 153.85 | -0.06% | 934,206 |
| Feb 26, 2026 | 154.85 | 156.80 | 152.15 | 153.95 | 153.95 | -0.55% | 366,808 |
| Feb 25, 2026 | 155.80 | 157.35 | 154.75 | 154.80 | 154.80 | 0.32% | 492,946 |
| Feb 24, 2026 | 153.00 | 154.90 | 152.30 | 154.30 | 154.30 | 0.10% | 594,493 |
| Feb 23, 2026 | 152.60 | 155.00 | 152.35 | 154.15 | 154.15 | 0.10% | 574,976 |
| Feb 20, 2026 | 151.35 | 154.00 | 149.55 | 154.00 | 154.00 | 1.75% | 862,460 |
| Feb 19, 2026 | 150.95 | 151.35 | 148.30 | 151.35 | 151.35 | 0.17% | 608,184 |
| Feb 18, 2026 | 149.55 | 151.30 | 148.95 | 151.10 | 151.10 | 0.83% | 546,525 |
| Feb 17, 2026 | 149.70 | 150.35 | 147.25 | 149.85 | 149.85 | -0.37% | 539,485 |
| Feb 16, 2026 | 149.55 | 151.55 | 149.05 | 150.40 | 150.40 | 0.77% | 549,888 |
| Feb 13, 2026 | 149.15 | 150.90 | 145.40 | 149.25 | 149.25 | 0.17% | 782,017 |
| Feb 12, 2026 | 147.25 | 155.75 | 147.15 | 149.00 | 149.00 | 3.01% | 1,276,158 |
| Feb 11, 2026 | 140.80 | 145.60 | 140.05 | 144.65 | 144.65 | 2.92% | 732,308 |
| Feb 10, 2026 | 142.10 | 142.10 | 140.15 | 140.55 | 140.55 | -0.88% | 550,459 |
| Feb 9, 2026 | 141.85 | 142.15 | 140.10 | 141.80 | 141.80 | 0.67% | 514,609 |
| Feb 6, 2026 | 138.15 | 141.20 | 137.15 | 140.85 | 140.85 | 1.92% | 431,502 |
| Feb 5, 2026 | 135.55 | 139.10 | 135.55 | 138.20 | 138.20 | 2.48% | 640,029 |
| Feb 4, 2026 | 137.75 | 138.85 | 134.85 | 134.85 | 134.85 | -1.71% | 677,713 |
| Feb 3, 2026 | 137.20 | 138.15 | 133.75 | 137.20 | 137.20 | 1.22% | 784,898 |
| Feb 2, 2026 | 133.25 | 135.90 | 132.45 | 135.55 | 135.55 | 0.41% | 536,343 |
| Jan 30, 2026 | 135.10 | 136.60 | 134.25 | 135.00 | 135.00 | -0.66% | 596,435 |
| Jan 29, 2026 | 135.10 | 138.15 | 135.10 | 135.90 | 135.90 | 2.14% | 929,116 |
| Jan 28, 2026 | 132.45 | 134.55 | 131.10 | 133.05 | 133.05 | 1.10% | 785,982 |
| Jan 27, 2026 | 129.60 | 132.45 | 129.55 | 131.60 | 131.60 | 2.33% | 774,376 |
| Jan 26, 2026 | 126.90 | 129.50 | 126.65 | 128.60 | 128.60 | 0.51% | 536,988 |
| Jan 23, 2026 | 125.20 | 127.95 | 124.00 | 127.95 | 127.95 | 1.95% | 624,127 |
| Jan 22, 2026 | 125.95 | 126.70 | 125.00 | 125.50 | 125.50 | 0.64% | 400,719 |
| Jan 21, 2026 | 124.45 | 125.10 | 123.65 | 124.70 | 124.70 | -0.08% | 425,653 |
| Jan 20, 2026 | 123.50 | 124.90 | 121.95 | 124.80 | 124.80 | -0.36% | 364,909 |