Legrand SA (ETR:LRC)
Germany · Delayed Price · Currency is EUR 133.70
-0.30 (-0.22%)
Last updated: Aug 3, 2026, 9:11 AM CET
ETR:LRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | 0.28% | 30 |
| Jun 29, 2026 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 0.66% | 68 |
| Jun 26, 2026 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | -1.58% | 13 |
| Jun 25, 2026 | 145.85 | 145.85 | 145.85 | 145.85 | 145.85 | - | 736 |
| Jun 24, 2026 | 145.90 | 145.90 | 145.85 | 145.85 | 145.85 | -2.99% | 44 |
| Jun 23, 2026 | 150.35 | 150.35 | 150.35 | 150.35 | 150.35 | -2.34% | - |
| Jun 22, 2026 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | 1.55% | 292 |
| Jun 19, 2026 | 151.25 | 151.60 | 151.25 | 151.60 | 151.60 | 5.10% | 1,069 |
| Jun 17, 2026 | 144.55 | 144.55 | 144.25 | 144.25 | 144.25 | 3.78% | 400 |
| Jun 16, 2026 | 137.50 | 139.00 | 137.50 | 139.00 | 139.00 | 1.98% | 51 |
| Jun 15, 2026 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | 4.20% | 13 |
| Jun 12, 2026 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | - | 4 |
| Jun 11, 2026 | 133.60 | 133.60 | 130.80 | 130.80 | 130.80 | -6.47% | 93 |
| Jun 10, 2026 | 139.85 | 139.85 | 139.85 | 139.85 | 139.85 | -2.03% | 315 |
| Jun 9, 2026 | 141.85 | 142.75 | 141.85 | 142.75 | 142.75 | -2.83% | 244 |
| Jun 5, 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | -2.00% | 26 |
| Jun 3, 2026 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - | 38 |
| Jun 2, 2026 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - | 10 |
| Jun 1, 2026 | 150.00 | 150.00 | 149.90 | 149.90 | 149.90 | 1.28% | 728 |
| May 29, 2026 | 147.35 | 148.00 | 147.30 | 148.00 | 148.00 | 1.29% | 460 |
| May 28, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 146.12 | -2.04% | 53 |
| May 27, 2026 | 151.60 | 151.60 | 151.60 | 151.60 | 149.17 | -2.04% | 80 |
| May 26, 2026 | 155.00 | 155.00 | 154.75 | 154.75 | 152.27 | 2.11% | 773 |
| May 22, 2026 | 151.55 | 151.55 | 151.55 | 151.55 | 149.12 | 0.87% | 112 |
| May 21, 2026 | 152.30 | 152.30 | 150.25 | 150.25 | 147.84 | -0.83% | 2 |
| May 20, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 149.07 | 1.47% | 17 |
| May 18, 2026 | 149.90 | 149.90 | 149.30 | 149.30 | 146.91 | -1.78% | 98 |
| May 15, 2026 | 151.10 | 152.00 | 151.10 | 152.00 | 149.56 | -1.75% | 720 |