Legrand SA (FRA:LRC)
Germany · Delayed Price · Currency is EUR 154.50
+4.45 (2.97%)
Last updated: Feb 20, 2026, 6:02 PM CET
Legrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | 0.35% | - |
| Jan 15, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.08% | - |
| Jan 14, 2026 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | -0.04% | - |
| Jan 13, 2026 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | 1.72% | - |
| Jan 12, 2026 | 125.90 | 125.90 | 125.00 | 125.00 | 125.00 | 0.36% | 40 |
| Jan 9, 2026 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | -2.01% | - |
| Jan 8, 2026 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 0.16% | - |
| Jan 7, 2026 | 125.95 | 126.90 | 125.95 | 126.90 | 126.90 | -1.09% | 24 |
| Jan 6, 2026 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | -0.19% | - |
| Jan 5, 2026 | 128.55 | 128.55 | 128.55 | 128.55 | 128.55 | 1.10% | - |
| Jan 2, 2026 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | 0.36% | - |
| Dec 30, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | -0.55% | - |
| Dec 29, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 0.31% | - |
| Dec 23, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.03% | - |
| Dec 22, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | 1.21% | - |
| Dec 19, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | 0.32% | - |
| Dec 18, 2025 | 123.35 | 123.80 | 123.35 | 123.80 | 123.80 | -1.28% | 38 |
| Dec 17, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | -0.52% | - |
| Dec 16, 2025 | 125.35 | 126.05 | 125.35 | 126.05 | 126.05 | 1.69% | 100 |
| Dec 15, 2025 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | -1.78% | - |
| Dec 12, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | -0.36% | - |
| Dec 11, 2025 | 127.70 | 127.70 | 124.75 | 126.65 | 126.65 | -2.95% | 78 |
| Dec 10, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | -0.61% | - |
| Dec 9, 2025 | 131.05 | 131.30 | 129.95 | 131.30 | 131.30 | 2.42% | 100 |
| Dec 8, 2025 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | -1.88% | - |