Legrand SA (ETR:LRC)
Germany · Delayed Price · Currency is EUR 155.30
+2.35 (1.54%)
Last updated: May 14, 2026, 8:07 AM CET
ETR:LRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | -0.74% | 1 |
| May 12, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | - | 256 |
| May 11, 2026 | 155.55 | 155.55 | 154.85 | 154.85 | 154.85 | -0.83% | 4 |
| May 8, 2026 | 156.75 | 156.75 | 156.15 | 156.15 | 156.15 | -4.32% | 270 |
| May 7, 2026 | 163.35 | 163.35 | 163.20 | 163.20 | 163.20 | 1.87% | 276 |
| May 6, 2026 | 159.30 | 160.20 | 159.00 | 160.20 | 160.20 | 2.89% | 325 |
| May 5, 2026 | 153.40 | 155.70 | 152.35 | 155.70 | 155.70 | 1.57% | 344 |
| May 4, 2026 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | 2.06% | 8 |
| Apr 30, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | 1.80% | 117 |
| Apr 29, 2026 | 149.25 | 149.25 | 147.55 | 147.55 | 147.55 | -1.01% | 264 |
| Apr 28, 2026 | 147.60 | 149.05 | 147.45 | 149.05 | 149.05 | -1.16% | 178 |
| Apr 27, 2026 | 149.80 | 150.80 | 149.80 | 150.80 | 150.80 | 1.17% | 257 |
| Apr 24, 2026 | 149.45 | 149.45 | 149.05 | 149.05 | 149.05 | -0.47% | 5 |
| Apr 23, 2026 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | - | 205 |
| 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 |