Legrand SA (FRA:LRC)
Germany · Delayed Price · Currency is EUR 144.90
-3.00 (-2.03%)
Last updated: Oct 23, 2025, 8:20 AM CET
Legrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | -2.03% | - |
| Oct 22, 2025 | 146.35 | 147.90 | 146.35 | 147.90 | 147.90 | 1.48% | 414 |
| Oct 21, 2025 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | 0.48% | 410 |
| Oct 20, 2025 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | -1.46% | - |
| Oct 17, 2025 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | 2.05% | 87 |
| Oct 16, 2025 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | -0.59% | 87 |
| Oct 15, 2025 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | 2.33% | 87 |
| Oct 14, 2025 | 143.25 | 143.25 | 141.80 | 141.80 | 141.80 | -1.46% | 87 |
| Oct 13, 2025 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | 1.23% | 35 |
| Oct 10, 2025 | 145.10 | 145.10 | 142.15 | 142.15 | 142.15 | -3.40% | 35 |
| Oct 9, 2025 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | 3.88% | 40 |
| Oct 8, 2025 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | -1.15% | 40 |
| Oct 7, 2025 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | 0.24% | - |
| Oct 6, 2025 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | 0.18% | 99 |
| Oct 3, 2025 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | 1.24% | 238 |
| Oct 2, 2025 | 141.05 | 141.05 | 140.95 | 140.95 | 140.95 | 1.08% | 40 |
| Oct 1, 2025 | 138.20 | 139.60 | 138.20 | 139.45 | 139.45 | -1.80% | 1,007 |
| Sep 30, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -1.63% | - |
| 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 | - | 149 |
| 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 |