Legrand SA (LGRDY)
OTCMKTS · Delayed Price · Currency is USD
29.31
-0.05 (-0.15%)
Jul 30, 2025, 11:43 AM EDT
Legrand Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 29.34 | 29.43 | 29.10 | 29.29 | - | -0.03% | 6,283 |
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 |
Jul 2, 2025 | 26.41 | 26.54 | 26.15 | 26.51 | 26.51 | 0.95% | 40,092 |
Jul 1, 2025 | 26.35 | 26.46 | 26.09 | 26.26 | 26.26 | -1.73% | 31,066 |
Jun 30, 2025 | 26.62 | 26.73 | 26.42 | 26.72 | 26.72 | -0.18% | 42,000 |
Jun 27, 2025 | 26.66 | 26.85 | 26.54 | 26.77 | 26.77 | 4.65% | 89,759 |
Jun 26, 2025 | 25.47 | 25.69 | 25.32 | 25.58 | 25.58 | 1.19% | 39,065 |
Jun 25, 2025 | 25.19 | 25.34 | 25.04 | 25.28 | 25.28 | 0.04% | 49,361 |
Jun 24, 2025 | 25.17 | 25.32 | 25.04 | 25.27 | 25.27 | 1.20% | 69,524 |
Jun 23, 2025 | 24.31 | 24.97 | 24.31 | 24.97 | 24.97 | 0.69% | 79,252 |
Jun 20, 2025 | 24.91 | 24.98 | 24.80 | 24.80 | 24.80 | -0.08% | 164,662 |
Jun 18, 2025 | 25.06 | 25.22 | 24.82 | 24.82 | 24.82 | -2.21% | 122,594 |
Jun 17, 2025 | 25.64 | 25.70 | 25.30 | 25.38 | 25.38 | -1.01% | 49,641 |
Jun 16, 2025 | 25.68 | 25.95 | 25.64 | 25.64 | 25.64 | 1.59% | 99,100 |
Jun 13, 2025 | 25.24 | 25.44 | 25.10 | 25.24 | 25.24 | -1.07% | 84,856 |
Jun 12, 2025 | 25.36 | 25.51 | 25.35 | 25.51 | 25.51 | 2.29% | 66,620 |
Jun 11, 2025 | 25.02 | 25.16 | 24.89 | 24.94 | 24.94 | -0.52% | 116,560 |
Jun 10, 2025 | 25.13 | 25.16 | 24.92 | 25.07 | 25.07 | 1.05% | 67,813 |
Jun 9, 2025 | 24.89 | 25.02 | 24.81 | 24.81 | 24.81 | -0.56% | 135,654 |
Jun 6, 2025 | 24.66 | 25.04 | 24.66 | 24.95 | 24.95 | 1.42% | 79,485 |
Jun 5, 2025 | 24.82 | 24.87 | 24.60 | 24.60 | 24.60 | 0.08% | 31,813 |
Jun 4, 2025 | 24.45 | 24.67 | 24.41 | 24.58 | 24.58 | 0.86% | 40,175 |
Jun 3, 2025 | 24.31 | 24.46 | 24.28 | 24.37 | 24.37 | -0.28% | 107,738 |
Jun 2, 2025 | 24.34 | 24.44 | 24.09 | 24.44 | 24.44 | 0.36% | 48,195 |
May 30, 2025 | 24.12 | 24.49 | 24.12 | 24.35 | 24.35 | 0.14% | 150,613 |
May 29, 2025 | 24.41 | 24.45 | 24.16 | 24.32 | 24.32 | -0.06% | 46,548 |
May 28, 2025 | 24.34 | 24.58 | 23.99 | 24.33 | 24.33 | -1.51% | 50,945 |
May 27, 2025 | 24.58 | 24.86 | 24.36 | 24.70 | 24.22 | 1.61% | 87,222 |
May 23, 2025 | 24.03 | 24.31 | 24.01 | 24.31 | 23.84 | -0.33% | 609,436 |
May 22, 2025 | 24.31 | 24.49 | 24.25 | 24.39 | 23.92 | -0.04% | 45,966 |
May 21, 2025 | 24.54 | 24.68 | 24.40 | 24.40 | 23.93 | - | 231,250 |
May 20, 2025 | 24.38 | 24.52 | 24.35 | 24.40 | 23.93 | 0.12% | 254,326 |
May 19, 2025 | 24.14 | 24.37 | 24.10 | 24.37 | 23.90 | 0.79% | 103,987 |
May 16, 2025 | 24.01 | 24.18 | 24.01 | 24.18 | 23.71 | 0.21% | 146,332 |