Legrand SA (LGRDY)
OTCMKTS
· Delayed Price · Currency is USD
21.35
-0.22 (-1.02%)
Mar 28, 2025, 4:00 PM EST
Legrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.32 | 21.37 | 21.22 | 21.35 | 21.35 | -1.02% | 94,260 |
| Mar 27, 2025 | 21.52 | 21.67 | 21.49 | 21.57 | 21.57 | -1.46% | 76,655 |
| Mar 26, 2025 | 22.11 | 22.13 | 21.80 | 21.89 | 21.89 | -2.67% | 156,154 |
| Mar 25, 2025 | 22.53 | 22.53 | 22.25 | 22.49 | 22.49 | -0.49% | 129,999 |
| Mar 24, 2025 | 22.57 | 22.67 | 22.46 | 22.60 | 22.60 | -0.57% | 59,745 |
| Mar 21, 2025 | 22.76 | 22.77 | 22.59 | 22.73 | 22.73 | -1.13% | 68,145 |
| Mar 20, 2025 | 22.93 | 23.10 | 22.93 | 22.99 | 22.99 | -1.67% | 47,828 |
| Mar 19, 2025 | 23.26 | 23.46 | 23.22 | 23.38 | 23.38 | 0.95% | 37,489 |
| Mar 18, 2025 | 23.07 | 23.23 | 23.00 | 23.16 | 23.16 | 1.05% | 47,067 |
| Mar 17, 2025 | 22.84 | 23.01 | 22.78 | 22.92 | 22.92 | -0.39% | 100,977 |
| Mar 14, 2025 | 22.97 | 23.10 | 22.79 | 23.01 | 23.01 | 2.63% | 733,094 |
| Mar 13, 2025 | 22.53 | 22.54 | 22.37 | 22.42 | 22.42 | -1.97% | 150,996 |
| Mar 12, 2025 | 23.17 | 23.17 | 22.75 | 22.87 | 22.87 | -0.35% | 101,799 |
| Mar 11, 2025 | 22.71 | 22.99 | 22.52 | 22.95 | 22.95 | 2.36% | 314,146 |
| Mar 10, 2025 | 22.53 | 22.61 | 22.27 | 22.42 | 22.42 | -4.15% | 128,185 |
| Mar 7, 2025 | 22.82 | 23.39 | 22.82 | 23.39 | 23.39 | 2.11% | 153,549 |
| Mar 6, 2025 | 22.81 | 23.19 | 22.68 | 22.91 | 22.91 | -0.93% | 196,572 |
| Mar 5, 2025 | 22.81 | 23.18 | 22.76 | 23.12 | 23.12 | 6.06% | 736,818 |
| Mar 4, 2025 | 21.30 | 22.01 | 21.15 | 21.80 | 21.80 | 0.37% | 94,807 |
| Mar 3, 2025 | 22.27 | 22.27 | 21.62 | 21.72 | 21.72 | -0.55% | 71,158 |
| Feb 28, 2025 | 21.70 | 21.91 | 21.58 | 21.84 | 21.84 | -0.55% | 80,135 |
| Feb 27, 2025 | 22.13 | 22.13 | 21.89 | 21.96 | 21.96 | -1.13% | 37,735 |
| Feb 26, 2025 | 22.33 | 22.47 | 22.16 | 22.21 | 22.21 | 0.86% | 28,873 |
| Feb 25, 2025 | 22.00 | 22.10 | 21.83 | 22.02 | 22.02 | -0.63% | 46,075 |
| Feb 24, 2025 | 22.64 | 22.64 | 22.11 | 22.16 | 22.16 | -3.32% | 93,575 |
| Feb 21, 2025 | 23.16 | 23.16 | 22.87 | 22.92 | 22.92 | -1.46% | 32,852 |
| Feb 20, 2025 | 23.24 | 23.26 | 23.05 | 23.26 | 23.26 | 1.71% | 161,014 |
| Feb 19, 2025 | 22.78 | 22.87 | 22.68 | 22.87 | 22.87 | -0.39% | 312,643 |
| Feb 18, 2025 | 22.88 | 23.05 | 22.88 | 22.96 | 22.96 | 2.00% | 164,808 |
| Feb 14, 2025 | 22.44 | 22.65 | 22.40 | 22.51 | 22.51 | 2.52% | 133,900 |
| Feb 13, 2025 | 22.03 | 22.22 | 21.93 | 21.96 | 21.96 | 7.15% | 275,052 |
| Feb 12, 2025 | 20.20 | 20.49 | 20.20 | 20.49 | 20.49 | 1.09% | 48,623 |
| Feb 11, 2025 | 20.11 | 20.31 | 20.09 | 20.27 | 20.27 | 1.81% | 105,646 |
| Feb 10, 2025 | 19.83 | 19.92 | 19.82 | 19.91 | 19.91 | 1.12% | 89,325 |
| Feb 7, 2025 | 20.00 | 20.01 | 19.66 | 19.69 | 19.69 | -1.01% | 63,717 |
| Feb 6, 2025 | 19.73 | 19.93 | 19.73 | 19.89 | 19.89 | 1.02% | 46,452 |
| Feb 5, 2025 | 19.53 | 19.69 | 19.50 | 19.69 | 19.69 | -0.30% | 193,008 |
| Feb 4, 2025 | 19.71 | 19.78 | 19.64 | 19.75 | 19.75 | -0.40% | 106,227 |
| Feb 3, 2025 | 19.58 | 19.96 | 19.49 | 19.83 | 19.83 | -2.51% | 75,610 |
| Jan 31, 2025 | 20.44 | 20.64 | 20.34 | 20.34 | 20.34 | -0.34% | 78,645 |
| Jan 30, 2025 | 20.36 | 20.55 | 20.36 | 20.41 | 20.41 | 0.54% | 68,926 |
| Jan 29, 2025 | 20.23 | 20.43 | 20.23 | 20.30 | 20.30 | 3.10% | 69,075 |
| Jan 28, 2025 | 19.78 | 19.78 | 19.51 | 19.69 | 19.69 | -1.80% | 59,467 |
| Jan 27, 2025 | 20.25 | 20.25 | 19.96 | 20.05 | 20.05 | -6.92% | 143,007 |
| Jan 24, 2025 | 21.52 | 21.62 | 21.46 | 21.54 | 21.54 | 0.23% | 65,303 |
| Jan 23, 2025 | 21.30 | 21.52 | 21.28 | 21.49 | 21.49 | 0.80% | 110,910 |
| Jan 22, 2025 | 21.43 | 21.46 | 21.28 | 21.32 | 21.32 | 2.55% | 99,858 |
| Jan 21, 2025 | 20.63 | 20.81 | 20.61 | 20.79 | 20.79 | 3.95% | 105,690 |
| Jan 17, 2025 | 19.98 | 20.09 | 19.96 | 20.00 | 20.00 | 1.32% | 210,112 |
| Jan 16, 2025 | 19.69 | 19.81 | 19.69 | 19.74 | 19.74 | - | 115,324 |