Legrand SA (ETR:LRC)
Germany · Delayed Price · Currency is EUR 127.75
-0.70 (-0.54%)
Last updated: Oct 22, 2026, 5:30 PM CEST
ETR:LRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 128.65 | 128.65 | 126.85 | 127.75 | 127.75 | -0.54% | 174 |
| Oct 21, 2026 | 130.50 | 130.85 | 128.45 | 128.45 | 128.45 | 1.06% | 624 |
| Oct 20, 2026 | 128.30 | 128.30 | 125.75 | 127.10 | 127.10 | -2.00% | 748 |
| Oct 19, 2026 | 133.75 | 133.75 | 129.60 | 129.70 | 129.70 | -3.32% | 1,292 |
| Oct 16, 2026 | 136.20 | 136.20 | 134.15 | 134.15 | 134.15 | -0.11% | 162 |
| Oct 15, 2026 | 129.55 | 134.30 | 128.75 | 134.30 | 134.30 | -1.10% | 339 |
| Oct 14, 2026 | 138.75 | 138.75 | 135.80 | 135.80 | 135.80 | -1.06% | 779 |
| Oct 13, 2026 | 137.95 | 138.80 | 137.25 | 137.25 | 137.25 | -0.07% | 126 |
| Oct 12, 2026 | 139.10 | 140.15 | 137.35 | 137.35 | 137.35 | 0.26% | 394 |
| Oct 9, 2026 | 139.30 | 139.30 | 137.00 | 137.00 | 137.00 | -2.11% | 361 |
| Oct 8, 2026 | 138.65 | 140.25 | 138.35 | 139.95 | 139.95 | -1.34% | 120 |
| Oct 7, 2026 | 145.75 | 145.75 | 141.55 | 141.85 | 141.85 | -4.06% | 1,249 |
| Oct 6, 2026 | 143.65 | 147.95 | 143.65 | 147.85 | 147.85 | 3.10% | 341 |
| Oct 5, 2026 | 144.30 | 144.30 | 141.45 | 143.40 | 143.40 | -0.66% | 285 |
| Oct 2, 2026 | 142.15 | 144.45 | 142.15 | 144.35 | 144.35 | 3.18% | 440 |
| Oct 1, 2026 | 141.45 | 141.75 | 139.90 | 139.90 | 139.90 | -1.20% | 227 |
| Sep 30, 2026 | 143.90 | 144.20 | 141.40 | 141.60 | 141.60 | -1.67% | 567 |
| Sep 29, 2026 | 143.45 | 145.30 | 142.95 | 144.00 | 144.00 | 6.75% | 411 |
| Sep 28, 2026 | 133.95 | 137.75 | 133.90 | 134.90 | 134.90 | -0.99% | 629 |
| Sep 25, 2026 | 137.45 | 137.45 | 136.25 | 136.25 | 136.25 | - | 52 |
| Sep 24, 2026 | 137.60 | 137.60 | 136.25 | 136.25 | 136.25 | -1.70% | 84 |
| Sep 23, 2026 | 141.30 | 141.30 | 138.60 | 138.60 | 138.60 | -1.60% | 525 |
| Sep 22, 2026 | 139.45 | 141.10 | 139.45 | 140.85 | 140.85 | 1.22% | 272 |
| Sep 21, 2026 | 138.10 | 139.65 | 138.10 | 139.15 | 139.15 | 2.20% | 221 |
| Sep 18, 2026 | 136.10 | 137.05 | 135.95 | 136.15 | 136.15 | -1.02% | 307 |
| Sep 17, 2026 | 136.05 | 137.55 | 135.40 | 137.55 | 137.55 | 1.48% | 458 |
| Sep 16, 2026 | 134.70 | 135.55 | 134.70 | 135.55 | 135.55 | 1.57% | 169 |
| Sep 15, 2026 | 132.75 | 134.20 | 132.00 | 133.45 | 133.45 | 0.34% | 330 |
| Sep 14, 2026 | 136.85 | 136.90 | 133.00 | 133.00 | 133.00 | -6.21% | 544 |
| Sep 11, 2026 | 139.95 | 141.80 | 139.35 | 141.80 | 141.80 | 2.09% | 155 |
| Sep 10, 2026 | 139.85 | 140.75 | 138.65 | 138.90 | 138.90 | -1.52% | 556 |
| Sep 9, 2026 | 145.50 | 145.70 | 140.35 | 141.05 | 141.05 | -3.39% | 940 |
| Sep 8, 2026 | 144.80 | 146.00 | 144.10 | 146.00 | 146.00 | 2.28% | 707 |
| Sep 7, 2026 | 142.95 | 143.10 | 142.75 | 142.75 | 142.75 | 3.44% | 129 |
| Sep 3, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.64% | 317 |
| Sep 2, 2026 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - | 9 |
| Sep 1, 2026 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - | 19 |
| Aug 31, 2026 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - | 20 |
| Aug 28, 2026 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | 3.50% | 1,000 |
| Aug 27, 2026 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - | 4 |
| Aug 26, 2026 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - | 77 |
| Aug 25, 2026 | 136.15 | 136.15 | 135.55 | 135.55 | 135.55 | 2.77% | 85 |
| Aug 24, 2026 | 134.15 | 134.15 | 131.90 | 131.90 | 131.90 | -2.58% | 100 |
| Aug 21, 2026 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | -0.29% | 41 |
| Aug 20, 2026 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | 0.56% | 62 |
| Aug 19, 2026 | 135.10 | 135.10 | 135.05 | 135.05 | 135.05 | -3.95% | 163 |
| Aug 18, 2026 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - | 622 |
| Aug 17, 2026 | 141.85 | 141.85 | 140.60 | 140.60 | 140.60 | -1.54% | 194 |
| Aug 14, 2026 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - | 161 |
| Aug 13, 2026 | 142.75 | 142.80 | 142.55 | 142.80 | 142.80 | 0.25% | 159 |