Legrand SA (LGRVF)
OTCMKTS
· Delayed Price · Currency is USD
102.84
-0.20 (-0.19%)
Feb 20, 2025, 3:00 PM EST
Legrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 116.73 | 116.73 | 116.73 | 116.73 | 116.73 | 13.51% | 124 |
| Feb 20, 2025 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - | 562 |
| Feb 19, 2025 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - | 190 |
| Feb 18, 2025 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - | 84 |
| Feb 14, 2025 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - | 25 |
| Feb 13, 2025 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - | 77 |
| Feb 12, 2025 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - | - |
| Feb 11, 2025 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | 5.53% | 385 |
| Feb 10, 2025 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | - | - |
| Feb 7, 2025 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | - | 258 |
| Feb 6, 2025 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | - | 66 |
| Feb 5, 2025 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | -3.52% | 2,729 |
| Feb 4, 2025 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - | 28 |
| Feb 3, 2025 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - | 181 |
| Jan 31, 2025 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - | 84 |
| Jan 30, 2025 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - | 223 |
| Jan 29, 2025 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | 2.67% | 337 |
| Jan 28, 2025 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | -3.07% | 278 |
| Jan 27, 2025 | 102.71 | 102.71 | 101.49 | 101.49 | 101.49 | -6.78% | 282 |
| Jan 24, 2025 | 108.71 | 108.87 | 108.71 | 108.87 | 108.87 | 1.59% | 871 |
| Jan 23, 2025 | 107.17 | 107.17 | 107.17 | 107.17 | 107.17 | - | 754 |
| Jan 22, 2025 | 107.45 | 107.45 | 107.17 | 107.17 | 107.17 | 2.29% | 4,330 |
| Jan 21, 2025 | 103.89 | 104.77 | 103.82 | 104.77 | 104.77 | 4.77% | 1,424 |
| Jan 17, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.16% | 205 |
| Jan 16, 2025 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | 0.68% | 181 |
| Jan 15, 2025 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | 0.57% | 261 |
| Jan 14, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - | 4 |
| Jan 13, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - | 303 |
| Jan 10, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - | 645 |
| Jan 8, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - | 555 |
| Jan 7, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - | 12 |
| Jan 6, 2025 | 101.23 | 101.23 | 98.17 | 98.60 | 98.60 | -0.30% | 10,233 |
| Jan 3, 2025 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - | 38 |
| Jan 2, 2025 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - | 40 |
| Dec 31, 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - | - |
| Dec 30, 2024 | 98.41 | 98.99 | 97.60 | 98.90 | 98.90 | 2.91% | 1,349 |
| Dec 27, 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - | - |
| Dec 26, 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | - | 186 |
| Dec 24, 2024 | 95.34 | 96.10 | 95.34 | 96.10 | 96.10 | 0.63% | 503 |
| Dec 23, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | - |
| Dec 20, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | 37 |
| Dec 19, 2024 | 95.51 | 95.51 | 95.50 | 95.50 | 95.50 | -3.50% | 659 |
| Dec 18, 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | - | 57 |
| Dec 17, 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | -0.43% | 224 |
| Dec 16, 2024 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | - | 300 |
| Dec 13, 2024 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | -2.01% | 165 |
| Dec 12, 2024 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | - | 45 |
| Dec 11, 2024 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | -0.69% | 377 |
| Dec 10, 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - | 74 |
| Dec 9, 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | 0.16% | 547 |
| Dec 6, 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 101.98 | - | 109 |
| Dec 5, 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 101.98 | 2.84% | 167 |
| Dec 4, 2024 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | -2.82% | 460 |
| Dec 3, 2024 | 101.88 | 102.04 | 101.88 | 102.04 | 102.04 | 2.55% | 524 |
| Dec 2, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 1.17% | 199 |
| Nov 29, 2024 | 98.50 | 98.50 | 98.35 | 98.35 | 98.35 | -0.05% | 779 |
| Nov 27, 2024 | 99.85 | 99.85 | 98.25 | 98.40 | 98.40 | -2.04% | 727 |
| Nov 26, 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | -4.92% | 289 |
| Nov 25, 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - | 127 |
| Nov 22, 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - | 220 |
| Nov 21, 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - | 230 |
| Nov 20, 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - | 56 |
| Nov 19, 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - | - |
| Nov 18, 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - | 131 |
| Nov 15, 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - | 66 |
| Nov 14, 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | -4.08% | 150 |
| Nov 13, 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | - | 197 |
| Nov 12, 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | - | - |
| Nov 11, 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | - | - |
| Nov 8, 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | - | - |
| Nov 7, 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | - | - |
| Nov 6, 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | -4.86% | 243 |
| Nov 5, 2024 | 115.77 | 115.77 | 115.77 | 115.77 | 115.77 | 2.61% | 132 |
| Nov 4, 2024 | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | - | 285 |
| Nov 1, 2024 | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | - | - |
| Oct 31, 2024 | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | -1.35% | 136 |
| Oct 30, 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | - | 2 |
| Oct 29, 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | - | - |
| Oct 28, 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | - | 85 |
| Oct 25, 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | - | - |
| Oct 24, 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | - | - |
| Oct 23, 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | 2.11% | 281 |
| Oct 22, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Oct 21, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Oct 18, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 6,733 |
| Oct 17, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Oct 16, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 9 |
| Oct 15, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Oct 14, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Oct 11, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 48 |
| Oct 10, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 2.53% | 544 |
| Oct 9, 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | - | - |
| Oct 8, 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | - | - |
| Oct 7, 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | - | 721 |
| Oct 4, 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | - | - |
| Oct 3, 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | - | 65 |
| Oct 2, 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | - | - |
| Oct 1, 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | - | 6 |
| Sep 30, 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | - | 1 |
| Sep 27, 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | - | 10 |