Legrand SA (EPA:LR)
France · Delayed Price · Currency is EUR 149.50
+0.95 (0.64%)
Oct 31, 2025, 5:35 PM CET
Legrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 148.40 | 149.50 | 148.10 | 149.50 | 149.50 | 0.64% | 442,300 |
| Oct 30, 2025 | 147.90 | 149.10 | 146.85 | 148.55 | 148.55 | -0.10% | 551,503 |
| Oct 29, 2025 | 148.75 | 149.80 | 148.20 | 148.70 | 148.70 | -0.20% | 492,869 |
| Oct 28, 2025 | 147.95 | 149.00 | 147.60 | 149.00 | 149.00 | -0.07% | 339,310 |
| Oct 27, 2025 | 149.05 | 149.95 | 148.65 | 149.10 | 149.10 | 0.51% | 279,329 |
| Oct 24, 2025 | 146.90 | 148.35 | 146.20 | 148.35 | 148.35 | 1.47% | 326,576 |
| Oct 23, 2025 | 145.50 | 147.00 | 145.20 | 146.20 | 146.20 | 0.72% | 351,169 |
| Oct 22, 2025 | 146.65 | 150.15 | 144.90 | 145.15 | 145.15 | -1.26% | 557,368 |
| Oct 21, 2025 | 146.30 | 147.35 | 145.80 | 147.00 | 147.00 | 0.62% | 396,766 |
| Oct 20, 2025 | 146.30 | 146.95 | 145.30 | 146.10 | 146.10 | 1.14% | 351,802 |
| Oct 17, 2025 | 145.45 | 146.90 | 144.05 | 144.45 | 144.45 | -2.86% | 533,823 |
| Oct 16, 2025 | 145.40 | 148.70 | 143.55 | 148.70 | 148.70 | 2.84% | 616,535 |
| Oct 15, 2025 | 146.05 | 146.30 | 144.60 | 144.60 | 144.60 | 0.49% | 554,362 |
| Oct 14, 2025 | 142.40 | 144.00 | 140.90 | 143.90 | 143.90 | -0.14% | 551,102 |
| Oct 13, 2025 | 146.25 | 147.00 | 142.50 | 144.10 | 144.10 | 1.09% | 621,160 |
| Oct 10, 2025 | 144.30 | 145.15 | 142.20 | 142.55 | 142.55 | -1.86% | 682,722 |
| Oct 9, 2025 | 147.50 | 147.50 | 144.70 | 145.25 | 145.25 | -1.16% | 527,776 |
| Oct 8, 2025 | 142.85 | 146.95 | 142.65 | 146.95 | 146.95 | 3.56% | 860,247 |
| Oct 7, 2025 | 143.25 | 143.80 | 141.90 | 141.90 | 141.90 | -1.22% | 355,825 |
| Oct 6, 2025 | 143.15 | 144.50 | 140.80 | 143.65 | 143.65 | 0.56% | 656,329 |
| Oct 3, 2025 | 145.00 | 145.45 | 141.85 | 142.85 | 142.85 | 0.53% | 518,484 |
| Oct 2, 2025 | 140.95 | 143.90 | 140.95 | 142.10 | 142.10 | 1.79% | 510,308 |
| Oct 1, 2025 | 139.95 | 140.00 | 137.75 | 139.60 | 139.60 | -0.71% | 1,033,183 |
| Sep 30, 2025 | 142.30 | 143.00 | 137.65 | 140.60 | 140.60 | -1.30% | 1,115,519 |
| Sep 29, 2025 | 144.10 | 144.30 | 142.45 | 142.45 | 142.45 | -0.45% | 431,140 |
| Sep 26, 2025 | 142.10 | 144.60 | 141.70 | 143.10 | 143.10 | 0.74% | 490,393 |
| Sep 25, 2025 | 142.40 | 142.50 | 140.70 | 142.05 | 142.05 | -0.59% | 406,683 |
| Sep 24, 2025 | 142.60 | 143.85 | 142.20 | 142.90 | 142.90 | 0.78% | 481,024 |
| Sep 23, 2025 | 143.00 | 143.55 | 141.80 | 141.80 | 141.80 | 0.14% | 497,922 |
| Sep 22, 2025 | 140.00 | 142.05 | 139.95 | 141.60 | 141.60 | 1.07% | 460,938 |
| Sep 19, 2025 | 140.50 | 140.60 | 139.05 | 140.10 | 140.10 | 0.04% | 1,278,521 |
| Sep 18, 2025 | 139.25 | 141.80 | 139.15 | 140.05 | 140.05 | 2.56% | 722,509 |
| 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 |