Legrand SA (LGRDY)
OTCMKTS · Delayed Price · Currency is USD
32.60
+0.06 (0.18%)
Sep 12, 2025, 3:59 PM EDT
Legrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 32.57 | 32.63 | 32.42 | 32.60 | 32.60 | 0.18% | 31,641 |
| Sep 11, 2025 | 32.54 | 32.60 | 32.25 | 32.54 | 32.54 | 1.37% | 32,643 |
| Sep 10, 2025 | 32.12 | 32.24 | 32.05 | 32.10 | 32.10 | 2.26% | 39,922 |
| Sep 9, 2025 | 31.50 | 31.62 | 31.33 | 31.39 | 31.39 | -0.66% | 37,498 |
| Sep 8, 2025 | 31.42 | 31.60 | 31.42 | 31.60 | 31.60 | 3.03% | 46,256 |
| Sep 5, 2025 | 30.89 | 30.89 | 30.56 | 30.67 | 30.67 | 0.99% | 103,057 |
| Sep 4, 2025 | 30.09 | 30.39 | 30.09 | 30.37 | 30.37 | 1.52% | 129,143 |
| Sep 3, 2025 | 29.76 | 30.05 | 29.76 | 29.92 | 29.92 | 0.32% | 254,011 |
| Sep 2, 2025 | 29.56 | 29.82 | 29.56 | 29.82 | 29.82 | -2.04% | 49,814 |
| Aug 29, 2025 | 30.71 | 30.71 | 30.31 | 30.44 | 30.44 | -0.49% | 40,475 |
| Aug 28, 2025 | 30.40 | 30.63 | 30.40 | 30.59 | 30.59 | 1.42% | 54,482 |
| Aug 27, 2025 | 30.00 | 30.21 | 29.91 | 30.16 | 30.16 | -1.17% | 565,047 |
| Aug 26, 2025 | 30.25 | 30.52 | 30.25 | 30.52 | 30.52 | 1.19% | 1,700,872 |
| Aug 25, 2025 | 30.77 | 30.77 | 30.16 | 30.16 | 30.16 | -2.14% | 32,100 |
| Aug 22, 2025 | 30.27 | 30.98 | 30.25 | 30.82 | 30.82 | 1.90% | 47,997 |
| Aug 21, 2025 | 30.23 | 30.40 | 30.16 | 30.25 | 30.25 | -0.57% | 87,379 |
| Aug 20, 2025 | 30.78 | 30.78 | 30.30 | 30.42 | 30.42 | -2.20% | 77,143 |
| Aug 19, 2025 | 31.08 | 31.17 | 30.95 | 31.10 | 31.10 | -0.21% | 28,891 |
| Aug 18, 2025 | 31.06 | 31.23 | 30.95 | 31.17 | 31.17 | 0.24% | 33,638 |
| Aug 15, 2025 | 31.06 | 31.12 | 30.86 | 31.09 | 31.09 | 1.17% | 39,553 |
| Aug 14, 2025 | 30.51 | 30.81 | 30.51 | 30.73 | 30.73 | 0.69% | 75,338 |
| Aug 13, 2025 | 30.78 | 30.78 | 30.48 | 30.52 | 30.52 | -0.65% | 29,266 |
| Aug 12, 2025 | 30.30 | 30.72 | 30.28 | 30.72 | 30.72 | 2.47% | 35,702 |
| Aug 11, 2025 | 29.97 | 30.07 | 29.84 | 29.98 | 29.98 | -0.70% | 31,233 |
| Aug 8, 2025 | 30.13 | 30.37 | 30.12 | 30.19 | 30.19 | -0.23% | 49,419 |
| Aug 7, 2025 | 30.32 | 30.34 | 30.12 | 30.26 | 30.26 | 0.73% | 62,902 |
| Aug 6, 2025 | 29.69 | 30.05 | 29.56 | 30.04 | 30.04 | 0.87% | 39,099 |
| Aug 5, 2025 | 30.06 | 30.06 | 29.73 | 29.78 | 29.78 | -0.80% | 79,528 |
| Aug 4, 2025 | 29.97 | 30.12 | 29.95 | 30.02 | 30.02 | 0.70% | 96,719 |
| Aug 1, 2025 | 29.43 | 29.84 | 29.38 | 29.81 | 29.81 | 0.64% | 40,876 |
| Jul 31, 2025 | 30.12 | 30.27 | 29.47 | 29.62 | 29.62 | 1.79% | 74,428 |
| Jul 30, 2025 | 29.49 | 29.54 | 29.09 | 29.10 | 29.10 | -0.85% | 73,149 |
| Jul 29, 2025 | 29.34 | 29.43 | 29.10 | 29.35 | 29.35 | 0.17% | 61,627 |
| Jul 28, 2025 | 29.27 | 29.37 | 29.17 | 29.30 | 29.30 | -0.24% | 41,925 |
| Jul 25, 2025 | 28.98 | 29.37 | 28.93 | 29.37 | 29.37 | -0.47% | 69,124 |
| Jul 24, 2025 | 29.40 | 29.51 | 29.34 | 29.51 | 29.51 | -0.17% | 35,986 |
| Jul 23, 2025 | 28.90 | 29.56 | 28.87 | 29.56 | 29.56 | 2.35% | 124,156 |
| Jul 22, 2025 | 28.77 | 28.88 | 28.51 | 28.88 | 28.88 | -0.82% | 69,368 |
| Jul 21, 2025 | 29.00 | 29.14 | 28.91 | 29.12 | 29.12 | 0.55% | 295,238 |
| Jul 18, 2025 | 29.24 | 29.26 | 28.90 | 28.96 | 28.96 | 2.59% | 630,433 |
| Jul 17, 2025 | 27.89 | 28.23 | 27.76 | 28.23 | 28.23 | 8.29% | 40,058 |
| Jul 16, 2025 | 26.14 | 26.14 | 25.96 | 26.07 | 26.07 | -1.06% | 81,606 |
| Jul 15, 2025 | 26.51 | 26.51 | 26.31 | 26.35 | 26.35 | 0.34% | 45,149 |
| Jul 14, 2025 | 26.07 | 26.28 | 26.07 | 26.26 | 26.26 | -1.20% | 171,564 |
| Jul 11, 2025 | 26.47 | 26.69 | 26.46 | 26.58 | 26.58 | -0.41% | 1,668,142 |
| Jul 10, 2025 | 26.82 | 26.83 | 26.30 | 26.69 | 26.69 | -0.04% | 3,139,574 |
| Jul 9, 2025 | 26.61 | 26.82 | 26.54 | 26.70 | 26.70 | 1.17% | 67,901 |
| Jul 8, 2025 | 26.28 | 26.56 | 26.25 | 26.39 | 26.39 | 0.34% | 29,658 |
| Jul 7, 2025 | 26.19 | 26.54 | 26.19 | 26.30 | 26.30 | -0.45% | 26,573 |
| Jul 3, 2025 | 26.52 | 26.58 | 26.37 | 26.42 | 26.42 | -0.34% | 31,523 |