Legrand SA (FRA:LRC)
Germany · Delayed Price · Currency is EUR 133.25
-4.50 (-3.27%)
At close: Mar 27, 2026
FRA:LRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | -3.27% | - |
| Mar 26, 2026 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | -2.03% | - |
| Mar 25, 2026 | 136.35 | 140.60 | 136.35 | 140.60 | 140.60 | 4.46% | 157 |
| Mar 24, 2026 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | 4.30% | - |
| Mar 23, 2026 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | -2.79% | - |
| Mar 20, 2026 | 135.45 | 135.45 | 132.75 | 132.75 | 132.75 | -3.63% | 151 |
| Mar 19, 2026 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | -0.65% | - |
| Mar 18, 2026 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | 0.47% | - |
| Mar 17, 2026 | 136.60 | 138.00 | 136.60 | 138.00 | 138.00 | 0.58% | 29 |
| Mar 16, 2026 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | -0.40% | - |
| Mar 13, 2026 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | 0.33% | - |
| Mar 12, 2026 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | -1.29% | - |
| Mar 11, 2026 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | 1.24% | - |
| Mar 10, 2026 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | 2.50% | - |
| Mar 9, 2026 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | -2.83% | - |
| Mar 6, 2026 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | -2.02% | - |
| Mar 5, 2026 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | 0.64% | - |
| Mar 4, 2026 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | -6.14% | - |
| Mar 3, 2026 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | -0.10% | - |
| Mar 2, 2026 | 149.40 | 149.40 | 149.20 | 149.20 | 149.20 | -2.86% | 15 |
| Feb 27, 2026 | 154.25 | 154.25 | 153.60 | 153.60 | 153.60 | -0.61% | 37 |
| Feb 26, 2026 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | -1.37% | - |
| Feb 25, 2026 | 154.20 | 156.70 | 154.20 | 156.70 | 156.70 | 2.75% | 320 |
| Feb 24, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -0.91% | - |
| Feb 23, 2026 | 153.35 | 153.90 | 153.35 | 153.90 | 153.90 | -0.39% | 29 |
| Feb 20, 2026 | 151.60 | 154.50 | 151.60 | 154.50 | 154.50 | 2.97% | 33 |
| Feb 19, 2026 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | 0.03% | - |
| Feb 18, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.10% | - |
| Feb 17, 2026 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | 0.57% | - |
| Feb 16, 2026 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | 0.30% | - |
| Feb 13, 2026 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | -3.50% | - |
| Feb 12, 2026 | 149.55 | 154.25 | 149.55 | 154.25 | 154.25 | 10.02% | 150 |
| Feb 11, 2026 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | -0.95% | - |
| Feb 10, 2026 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | 0.71% | - |
| Feb 9, 2026 | 141.15 | 141.15 | 140.55 | 140.55 | 140.55 | 2.03% | 18 |
| Feb 6, 2026 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | 2.00% | - |
| Feb 5, 2026 | 134.60 | 135.05 | 134.60 | 135.05 | 135.05 | -1.82% | 100 |
| Feb 4, 2026 | 137.05 | 137.55 | 137.05 | 137.55 | 137.55 | 1.51% | 160 |
| Feb 3, 2026 | 136.30 | 136.30 | 135.50 | 135.50 | 135.50 | 2.15% | 95 |
| Feb 2, 2026 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | -2.14% | - |
| Jan 30, 2026 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | -0.66% | - |
| Jan 29, 2026 | 134.40 | 136.75 | 134.40 | 136.45 | 136.45 | 3.14% | 160 |
| Jan 28, 2026 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 2.52% | - |
| Jan 27, 2026 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | 0.94% | - |
| Jan 26, 2026 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | 1.79% | - |
| Jan 23, 2026 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | -0.36% | - |
| Jan 22, 2026 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | 1.37% | - |
| Jan 21, 2026 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | - | - |
| Jan 20, 2026 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | -0.88% | - |
| Jan 19, 2026 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | -1.57% | - |