Legrand SA (ETR:LRC)
Germany · Delayed Price · Currency is EUR 137.90
+5.80 (4.39%)
Last updated: Nov 11, 2026, 5:30 PM CET
ETR:LRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 139.30 | 139.30 | 137.60 | 137.90 | 137.90 | 4.39% | 247 |
| Nov 10, 2026 | 136.80 | 137.60 | 132.10 | 132.10 | 132.10 | 0.65% | 326 |
| Nov 9, 2026 | 130.55 | 135.15 | 130.55 | 131.25 | 131.25 | 1.98% | 306 |
| Nov 6, 2026 | 126.75 | 129.80 | 126.75 | 128.70 | 128.70 | 2.55% | 396 |
| Nov 5, 2026 | 132.30 | 135.00 | 125.50 | 125.50 | 125.50 | -0.79% | 800 |
| Nov 4, 2026 | 133.40 | 134.15 | 126.50 | 126.50 | 126.50 | -5.67% | 546 |
| Nov 3, 2026 | 130.45 | 134.70 | 130.45 | 134.10 | 134.10 | -0.11% | 849 |
| Nov 2, 2026 | 131.25 | 134.25 | 130.95 | 134.25 | 134.25 | 2.76% | 84 |
| Oct 30, 2026 | 131.30 | 132.00 | 129.80 | 130.65 | 130.65 | -5.53% | 1,281 |
| Oct 29, 2026 | 131.50 | 138.30 | 131.35 | 138.30 | 138.30 | 3.98% | 1,115 |
| Oct 28, 2026 | 130.55 | 133.00 | 130.20 | 133.00 | 133.00 | 1.92% | 406 |
| Oct 27, 2026 | 125.75 | 130.50 | 125.75 | 130.50 | 130.50 | 4.03% | 3,783 |
| Oct 26, 2026 | 125.15 | 127.15 | 125.05 | 125.45 | 125.45 | 1.33% | 105 |
| Oct 23, 2026 | 124.25 | 125.05 | 122.80 | 123.80 | 123.80 | -3.09% | 667 |
| 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 |