Legrand SA (FRA:LRC)
Germany · Delayed Price · Currency is EUR 142.00
-2.35 (-1.63%)
At close: Sep 30, 2025
Legrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | 0.73% | 100 |
| Sep 26, 2025 | 142.45 | 143.30 | 142.45 | 143.30 | 143.30 | 0.84% | 56 |
| Sep 25, 2025 | 142.90 | 142.90 | 142.10 | 142.10 | 142.10 | 0.32% | 280 |
| Sep 24, 2025 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | - | 15 |
| Sep 23, 2025 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | -0.28% | 15 |
| Sep 22, 2025 | 139.65 | 142.05 | 139.65 | 142.05 | 142.05 | 1.18% | 15 |
| Sep 19, 2025 | 139.80 | 140.40 | 139.80 | 140.40 | 140.40 | 2.67% | 89 |
| Sep 18, 2025 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | -0.76% | 33 |
| Sep 17, 2025 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | -1.43% | 33 |
| Sep 16, 2025 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 0.54% | 33 |
| Sep 15, 2025 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | 0.36% | 33 |
| Sep 12, 2025 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | 0.98% | 33 |
| Sep 11, 2025 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | 1.86% | 33 |
| Sep 10, 2025 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | 0.82% | 33 |
| Sep 9, 2025 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 1.87% | 33 |
| Sep 8, 2025 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | 0.50% | 33 |
| Sep 5, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 1.79% | 33 |
| Sep 4, 2025 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | 0.16% | 33 |
| Sep 3, 2025 | 127.55 | 128.00 | 127.55 | 128.00 | 128.00 | -1.35% | 33 |
| Sep 2, 2025 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | -0.19% | 90 |
| Sep 1, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.18% | 90 |
| Aug 29, 2025 | 130.60 | 131.55 | 130.60 | 131.55 | 131.55 | 1.86% | 90 |
| Aug 28, 2025 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | -0.15% | 60 |
| Aug 27, 2025 | 130.45 | 130.45 | 129.35 | 129.35 | 129.35 | -0.84% | 60 |
| Aug 26, 2025 | 129.70 | 130.45 | 129.70 | 130.45 | 130.45 | -1.25% | 200 |
| Aug 25, 2025 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | 1.54% | 5 |
| Aug 22, 2025 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | 0.81% | 1 |
| Aug 21, 2025 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | -2.53% | 1 |
| Aug 20, 2025 | 132.15 | 132.40 | 132.15 | 132.40 | 132.40 | -0.82% | 25 |
| Aug 19, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 0.49% | 444 |
| Aug 18, 2025 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | -0.23% | 3 |
| Aug 15, 2025 | 132.45 | 133.15 | 132.45 | 133.15 | 133.15 | 2.54% | 100 |
| Aug 14, 2025 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | -1.29% | 96 |
| Aug 13, 2025 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | 0.61% | 96 |
| Aug 12, 2025 | 129.55 | 130.75 | 129.55 | 130.75 | 130.75 | 0.77% | 96 |
| Aug 11, 2025 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | -0.12% | 25 |
| Aug 8, 2025 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | 0.89% | 25 |
| Aug 7, 2025 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | -0.27% | 25 |
| Aug 6, 2025 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | -0.88% | 25 |
| Aug 5, 2025 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | -0.15% | 25 |
| Aug 4, 2025 | 129.25 | 130.45 | 129.25 | 130.45 | 130.45 | 1.36% | 25 |
| Aug 1, 2025 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | -0.16% | 16 |
| Jul 31, 2025 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | 1.62% | 16 |
| Jul 30, 2025 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | 0.04% | 16 |
| Jul 29, 2025 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | 0.56% | 16 |
| Jul 28, 2025 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 1.20% | 16 |
| Jul 25, 2025 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -0.40% | 16 |
| Jul 24, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | 0.93% | 16 |
| Jul 23, 2025 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | 0.41% | 16 |
| Jul 22, 2025 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | -1.67% | 16 |