Legrand SA (EPA:LR)
France · Delayed Price · Currency is EUR 146.15
+1.60 (1.11%)
Sep 8, 2026, 5:35 PM CET
Legrand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 144.20 | 146.30 | 143.50 | 146.15 | 146.15 | 1.11% | 429,338 |
| Sep 7, 2026 | 142.80 | 144.65 | 141.90 | 144.55 | 144.55 | 2.59% | 492,820 |
| Sep 4, 2026 | 142.30 | 142.70 | 139.00 | 140.90 | 140.90 | 3.26% | 615,406 |
| Sep 3, 2026 | 136.40 | 138.70 | 135.20 | 136.45 | 136.45 | 1.41% | 572,479 |
| Sep 2, 2026 | 134.25 | 135.70 | 133.50 | 134.55 | 134.55 | 0.11% | 427,461 |
| Sep 1, 2026 | 136.10 | 137.65 | 133.80 | 134.40 | 134.40 | -1.57% | 727,957 |
| Aug 31, 2026 | 139.15 | 139.40 | 136.55 | 136.55 | 136.55 | -2.22% | 646,191 |
| Aug 28, 2026 | 138.40 | 141.65 | 138.40 | 139.65 | 139.65 | 2.38% | 500,132 |
| Aug 27, 2026 | 138.30 | 139.80 | 135.55 | 136.40 | 136.40 | -0.69% | 390,355 |
| Aug 26, 2026 | 136.35 | 138.75 | 136.05 | 137.35 | 137.35 | 0.62% | 312,411 |
| Aug 25, 2026 | 134.10 | 137.05 | 134.10 | 136.50 | 136.50 | 2.48% | 471,768 |
| Aug 24, 2026 | 134.20 | 134.95 | 131.60 | 133.20 | 133.20 | -1.08% | 337,462 |
| Aug 21, 2026 | 134.55 | 136.70 | 134.35 | 134.65 | 134.65 | - | 281,592 |
| Aug 20, 2026 | 135.00 | 135.95 | 133.95 | 134.65 | 134.65 | -0.15% | 260,288 |
| Aug 19, 2026 | 135.00 | 137.25 | 134.10 | 134.85 | 134.85 | -0.22% | 398,777 |
| Aug 18, 2026 | 139.55 | 139.60 | 133.85 | 135.15 | 135.15 | -4.01% | 530,719 |
| Aug 17, 2026 | 141.20 | 142.50 | 140.60 | 140.80 | 140.80 | 0.07% | 267,189 |
| Aug 14, 2026 | 142.00 | 142.35 | 140.60 | 140.70 | 140.70 | -0.74% | 361,800 |
| Aug 13, 2026 | 142.70 | 143.50 | 141.50 | 141.75 | 141.75 | -0.67% | 381,576 |
| Aug 12, 2026 | 140.85 | 143.80 | 140.85 | 142.70 | 142.70 | 1.42% | 436,491 |
| Aug 11, 2026 | 138.20 | 141.70 | 137.80 | 140.70 | 140.70 | 1.37% | 307,204 |
| Aug 10, 2026 | 139.75 | 141.05 | 138.70 | 138.80 | 138.80 | -1.00% | 341,484 |
| Aug 7, 2026 | 138.70 | 141.00 | 138.25 | 140.20 | 140.20 | 0.83% | 400,656 |
| Aug 6, 2026 | 137.20 | 140.50 | 135.55 | 139.05 | 139.05 | 1.05% | 446,277 |
| Aug 5, 2026 | 139.00 | 140.05 | 136.55 | 137.60 | 137.60 | -0.40% | 551,707 |
| Aug 4, 2026 | 135.25 | 138.15 | 134.95 | 138.15 | 138.15 | 2.71% | 814,156 |
| Aug 3, 2026 | 133.70 | 135.05 | 130.80 | 134.50 | 134.50 | 2.36% | 570,884 |
| Jul 31, 2026 | 132.45 | 136.30 | 130.85 | 131.40 | 131.40 | 0.54% | 1,193,277 |
| Jul 30, 2026 | 129.05 | 131.85 | 125.70 | 130.70 | 130.70 | 1.55% | 832,574 |
| Jul 29, 2026 | 130.00 | 132.75 | 126.15 | 128.70 | 128.70 | -0.35% | 1,179,311 |
| Jul 28, 2026 | 131.65 | 132.55 | 128.45 | 129.15 | 129.15 | -2.08% | 942,923 |
| Jul 27, 2026 | 134.40 | 135.70 | 131.45 | 131.90 | 131.90 | -1.79% | 776,856 |
| Jul 24, 2026 | 134.40 | 136.05 | 133.20 | 134.30 | 134.30 | -0.48% | 388,638 |
| Jul 23, 2026 | 136.45 | 136.60 | 133.75 | 134.95 | 134.95 | -1.24% | 467,601 |
| Jul 22, 2026 | 136.90 | 138.10 | 135.05 | 136.65 | 136.65 | -0.44% | 689,272 |
| Jul 21, 2026 | 135.90 | 137.70 | 134.90 | 137.25 | 137.25 | 1.59% | 442,035 |
| Jul 20, 2026 | 135.35 | 137.85 | 135.10 | 135.10 | 135.10 | -0.22% | 499,093 |
| Jul 17, 2026 | 134.55 | 136.20 | 133.30 | 135.40 | 135.40 | -1.67% | 793,563 |
| Jul 16, 2026 | 142.25 | 143.25 | 134.65 | 137.70 | 137.70 | -2.03% | 712,159 |
| Jul 15, 2026 | 142.55 | 143.45 | 140.55 | 140.55 | 140.55 | -1.02% | 486,332 |
| Jul 14, 2026 | 137.50 | 142.20 | 136.80 | 142.00 | 142.00 | 1.97% | 824,191 |
| Jul 13, 2026 | 138.90 | 140.35 | 138.15 | 139.25 | 139.25 | -1.03% | 343,251 |
| Jul 10, 2026 | 140.85 | 140.90 | 138.05 | 140.70 | 140.70 | -0.46% | 504,696 |
| Jul 9, 2026 | 143.45 | 144.55 | 140.35 | 141.35 | 141.35 | -0.56% | 629,468 |
| Jul 8, 2026 | 141.80 | 143.05 | 139.90 | 142.15 | 142.15 | 0.28% | 700,338 |
| Jul 7, 2026 | 144.50 | 145.90 | 140.95 | 141.75 | 141.75 | -0.87% | 688,260 |
| Jul 6, 2026 | 142.50 | 143.75 | 140.35 | 143.00 | 143.00 | -0.24% | 350,323 |
| Jul 3, 2026 | 142.80 | 144.35 | 142.40 | 143.35 | 143.35 | 1.59% | 329,172 |
| Jul 2, 2026 | 143.35 | 145.45 | 141.10 | 141.10 | 141.10 | -2.69% | 802,251 |
| Jul 1, 2026 | 147.90 | 148.10 | 143.85 | 145.00 | 145.00 | -1.83% | 548,363 |