Legrand SA (LON:0MW7)
London · Delayed Price · Currency is GBP · Price in EUR 128.46
-3.03 (-2.31%)
At close: Aug 1, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 129.93 | 130.50 | 127.20 | 128.46 | 128.46 | -2.31% | 90,554 |
| Jul 31, 2025 | 130.60 | 134.35 | 129.95 | 131.50 | 131.50 | 3.01% | 76,920 |
| Jul 30, 2025 | 127.08 | 129.20 | 126.40 | 127.65 | 127.65 | 0.67% | 22,267 |
| Jul 29, 2025 | 126.40 | 127.78 | 126.65 | 126.80 | 126.80 | 0.35% | 191,585 |
| Jul 28, 2025 | 126.65 | 127.30 | 125.75 | 126.36 | 126.36 | 1.37% | 147,410 |
| Jul 25, 2025 | 125.03 | 125.00 | 123.65 | 124.65 | 124.65 | -0.62% | 16,495 |
| Jul 24, 2025 | 125.73 | 126.70 | 123.47 | 125.43 | 125.43 | 1.48% | 47,562 |
| Jul 23, 2025 | 123.58 | 123.90 | 122.75 | 123.60 | 123.60 | 0.69% | 91,564 |
| Jul 22, 2025 | 123.78 | 124.05 | 122.00 | 122.75 | 122.75 | -1.33% | 119,618 |
| Jul 21, 2025 | 124.90 | 126.50 | 124.30 | 124.40 | 124.40 | -0.28% | 10,481 |
| Jul 18, 2025 | 122.10 | 125.70 | 122.35 | 124.75 | 124.75 | 2.63% | 26,109 |
| Jul 17, 2025 | 120.30 | 121.55 | 117.05 | 121.55 | 121.55 | 8.96% | 414,864 |
| Jul 16, 2025 | 113.43 | 113.45 | 111.55 | 111.55 | 111.55 | -1.80% | 15,012 |
| Jul 15, 2025 | 112.90 | 114.18 | 112.80 | 113.60 | 113.60 | 1.11% | 25,009 |
| Jul 14, 2025 | 113.13 | 113.00 | 111.85 | 112.35 | 112.35 | -0.98% | 175,949 |
| Jul 11, 2025 | 113.33 | 113.90 | 113.05 | 113.47 | 113.47 | 0.06% | 48,722 |
| Jul 10, 2025 | 114.00 | 114.95 | 113.00 | 113.40 | 113.40 | -0.31% | 49,210 |
| Jul 9, 2025 | 112.40 | 114.30 | 112.55 | 113.75 | 113.75 | 0.93% | 51,725 |
| Jul 8, 2025 | 113.03 | 113.10 | 112.30 | 112.70 | 112.70 | -0.04% | 261,033 |
| Jul 7, 2025 | 111.88 | 112.95 | 111.95 | 112.75 | 112.75 | 0.67% | 4,618 |
| Jul 4, 2025 | 111.73 | 112.65 | 110.85 | 112.00 | 112.00 | -0.40% | 135,012 |
| Jul 3, 2025 | 112.40 | 113.20 | 112.00 | 112.45 | 112.45 | 0.22% | 106,994 |
| Jul 2, 2025 | 111.88 | 113.15 | 111.65 | 112.20 | 112.20 | -1.32% | 20,280 |
| Jul 1, 2025 | 113.48 | 113.95 | 111.05 | 113.70 | 113.70 | 0.18% | 273,377 |
| Jun 30, 2025 | 114.10 | 114.80 | 113.45 | 113.50 | 113.50 | -0.66% | 245,866 |
| Jun 27, 2025 | 111.08 | 114.75 | 110.95 | 114.25 | 114.25 | 4.39% | 13,782 |
| Jun 26, 2025 | 108.60 | 109.70 | 109.00 | 109.45 | 109.45 | 0.47% | 196,099 |
| Jun 25, 2025 | 109.23 | 109.57 | 108.65 | 108.94 | 108.94 | 0.17% | 14,064 |
| Jun 24, 2025 | 108.95 | 110.05 | 108.65 | 108.75 | 108.75 | 1.21% | 20,498 |
| Jun 23, 2025 | 107.48 | 108.40 | 106.90 | 107.45 | 107.45 | -0.74% | 3,440 |
| Jun 20, 2025 | 108.23 | 109.35 | 108.00 | 108.25 | 108.25 | 0.11% | 9,360 |
| Jun 19, 2025 | 107.43 | 108.85 | 107.85 | 108.13 | 108.13 | -0.63% | 18,803 |
| Jun 18, 2025 | 110.30 | 110.50 | 108.75 | 108.81 | 108.81 | -2.10% | 325,646 |
| Jun 17, 2025 | 110.80 | 111.60 | 110.25 | 111.15 | 111.15 | -0.58% | 1,297 |
| Jun 16, 2025 | 109.83 | 112.05 | 109.95 | 111.80 | 111.80 | 1.73% | 6,509 |
| Jun 13, 2025 | 107.58 | 110.00 | 108.05 | 109.90 | 109.90 | -0.36% | 3,647 |
| Jun 12, 2025 | 108.80 | 110.30 | 107.75 | 110.30 | 110.30 | 0.96% | 12,545 |
| Jun 11, 2025 | 109.58 | 110.25 | 107.95 | 109.25 | 109.25 | -0.41% | 590,314 |
| Jun 10, 2025 | 109.03 | 110.15 | 108.75 | 109.70 | 109.70 | 0.46% | 242,904 |
| Jun 9, 2025 | 109.43 | 110.00 | 109.05 | 109.20 | 109.20 | -0.37% | 40,401 |
| Jun 6, 2025 | 108.40 | 110.10 | 108.10 | 109.60 | 109.60 | 1.15% | 666,134 |
| Jun 5, 2025 | 107.73 | 109.40 | 107.60 | 108.35 | 108.35 | 0.60% | 4,398 |
| Jun 4, 2025 | 107.18 | 108.80 | 107.15 | 107.70 | 107.70 | 0.80% | 421,633 |
| Jun 3, 2025 | 106.80 | 107.45 | 105.70 | 106.85 | 106.85 | 0.37% | 4,907 |
| Jun 2, 2025 | 106.60 | 106.95 | 105.85 | 106.45 | 106.45 | -0.47% | 334,119 |
| May 30, 2025 | 107.08 | 108.40 | 106.95 | 106.95 | 106.95 | -0.28% | 363,677 |
| May 29, 2025 | 111.08 | 111.70 | 107.20 | 107.25 | 107.25 | -1.74% | 151,493 |
| May 28, 2025 | 109.33 | 109.65 | 108.85 | 109.15 | 106.95 | -0.09% | 161,393 |
| May 27, 2025 | 109.18 | 109.40 | 107.85 | 109.25 | 107.05 | 1.16% | 866,040 |
| May 26, 2025 | 108.40 | 108.70 | 107.85 | 108.00 | 105.83 | 1.27% | 204,747 |