Legrand SA (ETR:LRC)
Germany · Delayed Price · Currency is EUR 141.80
+2.90 (2.09%)
At close: Sep 11, 2026
ETR:LRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 135.45 | 137.35 | 135.40 | 136.95 | 136.95 | -0.22% | 108 |
| Jul 21, 2026 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | 1.37% | 39 |
| Jul 20, 2026 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | -0.22% | 225 |
| Jul 17, 2026 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | -3.42% | 156 |
| Jul 16, 2026 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - | 132 |
| Jul 15, 2026 | 142.95 | 142.95 | 140.50 | 140.50 | 140.50 | -0.53% | 315 |
| Jul 14, 2026 | 137.85 | 141.25 | 137.85 | 141.25 | 141.25 | 0.96% | 68 |
| Jul 13, 2026 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | -0.53% | 50 |
| Jul 10, 2026 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | -0.71% | 241 |
| Jul 9, 2026 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | -2.68% | 193 |
| Jul 7, 2026 | 144.60 | 145.55 | 144.60 | 145.55 | 145.55 | 1.57% | 67 |
| Jul 6, 2026 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | 1.81% | 11 |
| Jul 3, 2026 | 143.00 | 143.00 | 140.75 | 140.75 | 140.75 | -3.60% | 37 |
| Jul 2, 2026 | 143.25 | 146.00 | 143.25 | 146.00 | 146.00 | 0.65% | 122 |
| Jul 1, 2026 | 146.90 | 146.90 | 145.05 | 145.05 | 145.05 | 0.10% | 56 |