Legrand SA (EPA:LR)
France · Delayed Price · Currency is EUR 132.20
-1.80 (-1.34%)
Oct 19, 2026, 10:35 AM CET
Legrand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 132.85 | 133.90 | 131.80 | 132.20 | 132.20 | -1.34% | 46,888 |
| Oct 16, 2026 | 136.70 | 137.15 | 132.30 | 134.00 | 134.00 | 0.22% | 639,586 |
| Oct 15, 2026 | 131.45 | 134.55 | 128.15 | 133.70 | 133.70 | -1.22% | 956,339 |
| Oct 14, 2026 | 138.75 | 139.50 | 135.35 | 135.35 | 135.35 | -1.53% | 561,692 |
| Oct 13, 2026 | 137.95 | 139.75 | 137.20 | 137.45 | 137.45 | -1.54% | 411,062 |
| Oct 12, 2026 | 139.00 | 140.35 | 138.85 | 139.60 | 139.60 | 0.50% | 284,777 |
| Oct 9, 2026 | 139.45 | 140.25 | 136.80 | 138.90 | 138.90 | 0.65% | 568,973 |
| Oct 8, 2026 | 139.80 | 140.50 | 137.85 | 138.00 | 138.00 | -2.23% | 517,861 |
| Oct 7, 2026 | 146.55 | 146.55 | 141.15 | 141.15 | 141.15 | -4.89% | 801,172 |
| Oct 6, 2026 | 144.50 | 148.40 | 143.40 | 148.40 | 148.40 | 3.70% | 792,905 |
| Oct 5, 2026 | 144.90 | 145.15 | 140.25 | 143.10 | 143.10 | -1.00% | 614,138 |
| Oct 2, 2026 | 141.10 | 146.15 | 141.10 | 144.55 | 144.55 | 3.43% | 561,126 |
| Oct 1, 2026 | 141.20 | 142.60 | 139.55 | 139.75 | 139.75 | -1.31% | 647,232 |
| Sep 30, 2026 | 144.05 | 144.65 | 141.20 | 141.60 | 141.60 | -1.01% | 769,137 |
| Sep 29, 2026 | 142.15 | 145.70 | 141.60 | 143.05 | 143.05 | 6.08% | 847,218 |
| Sep 28, 2026 | 134.55 | 138.20 | 133.50 | 134.85 | 134.85 | - | 483,048 |
| Sep 25, 2026 | 136.45 | 138.00 | 133.80 | 134.85 | 134.85 | 0.19% | 459,018 |
| Sep 24, 2026 | 137.25 | 138.60 | 134.00 | 134.60 | 134.60 | -2.57% | 502,379 |
| Sep 23, 2026 | 141.00 | 142.10 | 138.05 | 138.15 | 138.15 | -1.64% | 493,454 |
| Sep 22, 2026 | 139.05 | 141.80 | 138.85 | 140.45 | 140.45 | 1.15% | 471,165 |
| Sep 21, 2026 | 137.95 | 140.10 | 137.75 | 138.85 | 138.85 | 2.25% | 495,422 |
| Sep 18, 2026 | 136.30 | 137.50 | 135.40 | 135.80 | 135.80 | -0.37% | 962,666 |
| Sep 17, 2026 | 136.30 | 137.60 | 135.35 | 136.30 | 136.30 | 0.74% | 512,287 |
| Sep 16, 2026 | 133.65 | 136.10 | 133.55 | 135.30 | 135.30 | 1.77% | 453,735 |
| Sep 15, 2026 | 132.50 | 134.90 | 131.85 | 132.95 | 132.95 | 0.45% | 386,077 |
| Sep 14, 2026 | 138.75 | 138.75 | 131.95 | 132.35 | 132.35 | -6.70% | 648,964 |
| Sep 11, 2026 | 139.70 | 142.25 | 138.55 | 141.85 | 141.85 | 1.68% | 510,344 |
| Sep 10, 2026 | 140.00 | 141.40 | 138.10 | 139.50 | 139.50 | -0.61% | 623,454 |
| Sep 9, 2026 | 145.50 | 146.15 | 139.40 | 140.35 | 140.35 | -3.97% | 481,250 |
| 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 |