Legrand SA (ETR:LRC)
Germany · Delayed Price · Currency is EUR 144.35
+4.45 (3.18%)
At close: Oct 2, 2026
ETR:LRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 142.15 | 144.45 | 142.15 | 144.00 | 144.00 | 2.93% | 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 |
| Aug 12, 2026 | 142.00 | 143.40 | 142.00 | 142.45 | 142.45 | 1.50% | 308 |
| Aug 11, 2026 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | - | 100 |
| Aug 10, 2026 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | -0.14% | 141 |
| Aug 7, 2026 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | 0.75% | 254 |
| Aug 6, 2026 | 136.20 | 139.50 | 136.20 | 139.50 | 139.50 | 0.87% | 630 |
| Aug 5, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | 4.50% | 220 |
| Aug 3, 2026 | 133.70 | 133.70 | 132.35 | 132.35 | 132.35 | -1.23% | 78 |
| Jul 31, 2026 | 134.90 | 135.00 | 134.00 | 134.00 | 134.00 | 5.76% | 884 |
| Jul 30, 2026 | 126.00 | 126.70 | 126.00 | 126.70 | 126.70 | -0.94% | 894 |
| Jul 29, 2026 | 128.60 | 128.60 | 127.90 | 127.90 | 127.90 | -1.24% | 401 |
| Jul 28, 2026 | 130.45 | 130.45 | 129.45 | 129.50 | 129.50 | -2.04% | 105 |
| Jul 27, 2026 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | -1.38% | 23 |
| Jul 24, 2026 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | -0.48% | 64 |
| Jul 23, 2026 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | -1.64% | 32 |