Legrand SA (ETR:LRC)
Germany · Delayed Price · Currency is EUR 149.75
+1.70 (1.15%)
At close: Apr 22, 2026
ETR:LRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | - | -0.83% | - |
| Apr 22, 2026 | 150.85 | 150.85 | 149.50 | 149.75 | 149.75 | 1.15% | 178 |
| Apr 21, 2026 | 148.70 | 148.70 | 148.05 | 148.05 | 148.05 | -0.77% | 11 |
| Apr 20, 2026 | 149.15 | 149.20 | 149.15 | 149.20 | 149.20 | 1.08% | 138 |
| Apr 17, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - | 24 |
| Apr 16, 2026 | 148.40 | 149.10 | 147.60 | 147.60 | 147.60 | 0.03% | 166 |
| Apr 15, 2026 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | -0.81% | 18 |
| Apr 14, 2026 | 149.40 | 150.25 | 148.75 | 148.75 | 148.75 | 0.57% | 221 |
| Apr 13, 2026 | 146.35 | 147.90 | 146.05 | 147.90 | 147.90 | -0.80% | 133 |
| Apr 10, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 10.77% | 7 |
| Apr 7, 2026 | 136.40 | 136.40 | 134.60 | 134.60 | 134.60 | 3.62% | 1,573 |
| Apr 1, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - | 510 |
| Mar 31, 2026 | 129.95 | 129.95 | 129.90 | 129.90 | 129.90 | -0.08% | 118 |
| Mar 30, 2026 | 129.75 | 130.00 | 129.30 | 130.00 | 130.00 | 0.46% | 330 |
| Mar 27, 2026 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | -4.43% | 100 |
| Mar 24, 2026 | 134.40 | 135.40 | 133.75 | 135.40 | 135.40 | 2.27% | 11 |
| Mar 23, 2026 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - | 203 |
| Mar 20, 2026 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | -1.93% | 113 |
| Mar 19, 2026 | 137.25 | 137.25 | 133.75 | 135.00 | 135.00 | -1.14% | 309 |
| Mar 17, 2026 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | - | 214 |
| Mar 16, 2026 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | - | 8 |
| Mar 13, 2026 | 138.15 | 138.15 | 136.55 | 136.55 | 136.55 | -2.81% | 124 |
| Mar 12, 2026 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - | 1 |
| Mar 11, 2026 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - | 27 |
| Mar 10, 2026 | 140.30 | 140.50 | 140.30 | 140.50 | 140.50 | 3.92% | 1 |
| Mar 9, 2026 | 133.70 | 135.20 | 133.20 | 135.20 | 135.20 | -1.49% | 259 |
| Mar 6, 2026 | 138.30 | 138.35 | 135.35 | 137.25 | 137.25 | -4.12% | 312 |
| Mar 4, 2026 | 141.95 | 143.15 | 141.85 | 143.15 | 143.15 | 0.46% | 606 |
| Mar 3, 2026 | 145.20 | 145.20 | 142.50 | 142.50 | 142.50 | -5.19% | 200 |
| Mar 2, 2026 | 149.55 | 150.30 | 149.55 | 150.30 | 150.30 | -2.18% | 199 |
| Feb 27, 2026 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | -0.68% | 181 |
| Feb 26, 2026 | 153.45 | 154.70 | 153.45 | 154.70 | 154.70 | 0.16% | 2 |
| Feb 25, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | 0.16% | 11 |
| Feb 24, 2026 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | -0.10% | 88 |
| Feb 23, 2026 | 153.80 | 154.40 | 153.75 | 154.35 | 154.35 | 2.29% | 268 |
| Feb 20, 2026 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | 0.27% | 115 |
| Feb 19, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0.94% | 7 |
| Feb 17, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | -0.70% | 92 |
| Feb 16, 2026 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | 4.78% | 112 |
| Feb 11, 2026 | 140.70 | 143.30 | 140.70 | 143.30 | 143.30 | 1.81% | 366 |
| Feb 10, 2026 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | 0.32% | 11 |
| Feb 9, 2026 | 141.75 | 141.80 | 140.30 | 140.30 | 140.30 | -0.32% | 349 |
| Feb 6, 2026 | 139.80 | 140.75 | 139.80 | 140.75 | 140.75 | 2.10% | 61 |
| Feb 5, 2026 | 136.25 | 137.85 | 136.20 | 137.85 | 137.85 | 1.29% | 266 |
| Feb 4, 2026 | 136.25 | 138.25 | 136.10 | 136.10 | 136.10 | -0.11% | 146 |
| Feb 3, 2026 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | 2.79% | 149 |
| Jan 30, 2026 | 135.10 | 135.10 | 132.55 | 132.55 | 132.55 | 0.72% | 185 |
| Jan 28, 2026 | 132.40 | 132.40 | 131.60 | 131.60 | 131.60 | 0.57% | 66 |
| Jan 27, 2026 | 130.65 | 132.30 | 130.65 | 130.85 | 130.85 | 1.95% | 175 |
| Jan 26, 2026 | 128.35 | 128.35 | 128.35 | 128.35 | 128.35 | 2.03% | 4 |