Legrand SA (FRA:LRC)
Germany · Delayed Price · Currency is EUR 148.45
+0.90 (0.61%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:LRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 148.45 | 148.45 | 148.45 | 148.45 | - | 0.61% | - |
| Jun 2, 2026 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | -1.40% | - |
| Jun 1, 2026 | 150.00 | 150.00 | 149.65 | 149.65 | 149.65 | 2.19% | 130 |
| May 29, 2026 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | 0.36% | - |
| May 28, 2026 | 148.30 | 148.30 | 148.30 | 148.30 | 145.92 | -3.54% | - |
| May 27, 2026 | 153.75 | 153.75 | 153.75 | 153.75 | 151.28 | -0.87% | - |
| May 26, 2026 | 155.10 | 155.10 | 155.10 | 155.10 | 152.61 | 0.91% | - |
| May 25, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 151.23 | 1.45% | - |
| May 22, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 149.07 | -0.16% | 30 |
| May 21, 2026 | 150.65 | 151.75 | 150.65 | 151.75 | 149.31 | 4.66% | 30 |
| May 20, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 142.67 | -2.52% | - |
| May 19, 2026 | 148.75 | 148.75 | 148.75 | 148.75 | 146.36 | 0.17% | - |
| May 18, 2026 | 150.40 | 150.40 | 148.50 | 148.50 | 146.12 | -2.30% | 45 |
| May 15, 2026 | 152.60 | 152.60 | 152.00 | 152.00 | 149.56 | -2.12% | 4 |
| May 14, 2026 | 155.30 | 155.30 | 155.30 | 155.30 | 152.81 | 1.54% | - |
| May 13, 2026 | 152.95 | 152.95 | 152.95 | 152.95 | 150.50 | -1.20% | - |
| May 12, 2026 | 154.80 | 154.80 | 154.80 | 154.80 | 152.32 | -0.93% | - |
| May 11, 2026 | 156.25 | 156.25 | 156.25 | 156.25 | 153.74 | 0.13% | - |
| May 8, 2026 | 156.05 | 156.05 | 156.05 | 156.05 | 153.55 | -0.95% | - |
| May 7, 2026 | 165.35 | 165.35 | 157.55 | 157.55 | 155.02 | -1.65% | 29 |
| May 6, 2026 | 156.70 | 160.20 | 156.70 | 160.20 | 157.63 | 3.42% | 15 |
| May 5, 2026 | 151.25 | 154.90 | 151.25 | 154.90 | 152.41 | 1.84% | 13 |
| May 4, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 149.66 | 3.05% | - |
| Apr 30, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 145.23 | -1.37% | - |
| Apr 29, 2026 | 148.05 | 149.65 | 148.05 | 149.65 | 147.25 | -0.40% | 66 |
| Apr 28, 2026 | 150.25 | 150.25 | 150.25 | 150.25 | 147.84 | -1.28% | - |
| Apr 27, 2026 | 152.20 | 152.20 | 152.20 | 152.20 | 149.76 | 1.70% | - |
| Apr 24, 2026 | 149.65 | 149.65 | 149.65 | 149.65 | 147.25 | 0.77% | - |
| Apr 23, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 146.12 | -1.33% | - |
| Apr 22, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 148.08 | 1.21% | 116 |
| Apr 21, 2026 | 148.70 | 148.70 | 148.70 | 148.70 | 146.31 | -0.27% | - |
| Apr 20, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 146.71 | 1.33% | - |
| Apr 17, 2026 | 147.15 | 147.15 | 147.15 | 147.15 | 144.79 | -0.84% | - |
| Apr 16, 2026 | 148.40 | 148.40 | 148.40 | 148.40 | 146.02 | -0.03% | - |
| Apr 15, 2026 | 148.45 | 148.45 | 148.45 | 148.45 | 146.07 | 0.51% | - |
| Apr 14, 2026 | 147.45 | 147.70 | 147.45 | 147.70 | 145.33 | 1.41% | 30 |
| Apr 13, 2026 | 145.65 | 145.65 | 145.65 | 145.65 | 143.31 | -1.12% | - |
| Apr 10, 2026 | 147.30 | 147.30 | 147.30 | 147.30 | 144.94 | 0.31% | - |
| Apr 9, 2026 | 146.85 | 146.85 | 146.85 | 146.85 | 144.49 | 2.51% | - |
| Apr 8, 2026 | 143.25 | 143.25 | 143.25 | 143.25 | 140.95 | 5.52% | - |
| Apr 7, 2026 | 135.75 | 135.75 | 135.75 | 135.75 | 133.57 | - | - |
| Apr 2, 2026 | 135.75 | 135.75 | 135.75 | 135.75 | 133.57 | 2.11% | - |
| Apr 1, 2026 | 132.95 | 132.95 | 132.95 | 132.95 | 130.82 | 1.03% | - |
| Mar 31, 2026 | 130.05 | 131.60 | 130.05 | 131.60 | 129.49 | 3.01% | 1 |
| Mar 30, 2026 | 127.75 | 127.75 | 127.75 | 127.75 | 125.70 | -4.13% | - |
| Mar 27, 2026 | 133.25 | 133.25 | 133.25 | 133.25 | 131.11 | -3.27% | - |
| Mar 26, 2026 | 137.75 | 137.75 | 137.75 | 137.75 | 135.54 | -2.03% | - |
| Mar 25, 2026 | 136.35 | 140.60 | 136.35 | 140.60 | 138.34 | 4.46% | 157 |
| Mar 24, 2026 | 134.60 | 134.60 | 134.60 | 134.60 | 132.44 | 4.30% | - |
| Mar 23, 2026 | 129.05 | 129.05 | 129.05 | 129.05 | 126.98 | -2.79% | - |