Legrand SA (VIE:LR)
Austria · Delayed Price · Currency is EUR 129.15
-3.60 (-2.71%)
At close: Nov 14, 2025
Legrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 129.55 | 129.65 | 128.85 | 129.15 | 129.15 | -2.71% | - |
| Nov 13, 2025 | 133.05 | 133.05 | 131.95 | 132.75 | 132.75 | -0.26% | - |
| Nov 12, 2025 | 132.55 | 134.45 | 132.55 | 133.10 | 133.10 | 0.91% | - |
| Nov 11, 2025 | 130.85 | 131.90 | 130.85 | 131.90 | 131.90 | -0.45% | - |
| Nov 10, 2025 | 132.00 | 132.50 | 132.00 | 132.50 | 132.50 | 2.08% | - |
| Nov 7, 2025 | 129.55 | 129.80 | 129.55 | 129.80 | 129.80 | -1.03% | - |
| Nov 6, 2025 | 131.85 | 131.85 | 130.55 | 131.15 | 131.15 | -10.96% | - |
| Nov 5, 2025 | 147.10 | 147.35 | 147.10 | 147.30 | 147.30 | -0.30% | - |
| Nov 4, 2025 | 147.30 | 147.75 | 146.70 | 147.75 | 147.75 | -1.50% | - |
| Nov 3, 2025 | 149.10 | 150.00 | 148.80 | 150.00 | 150.00 | 0.81% | - |
| Oct 31, 2025 | 149.25 | 149.25 | 148.25 | 148.80 | 148.80 | 0.34% | 25 |
| Oct 30, 2025 | 148.65 | 148.65 | 148.30 | 148.30 | 148.30 | -0.70% | - |
| Oct 29, 2025 | 148.55 | 149.35 | 148.55 | 149.35 | 149.35 | 0.50% | - |
| Oct 28, 2025 | 147.75 | 148.60 | 147.65 | 148.60 | 148.60 | -0.44% | - |
| Oct 27, 2025 | 149.65 | 149.65 | 149.15 | 149.25 | 149.25 | 1.12% | - |
| Oct 24, 2025 | 146.65 | 147.60 | 146.60 | 147.60 | 147.60 | 0.75% | - |
| Oct 23, 2025 | 145.45 | 146.50 | 145.45 | 146.50 | 146.50 | -1.41% | - |
| Oct 22, 2025 | 146.85 | 148.70 | 146.85 | 148.60 | 148.60 | 1.47% | - |
| Oct 21, 2025 | 146.85 | 146.85 | 146.10 | 146.45 | 146.45 | 0.21% | - |
| Oct 20, 2025 | 146.40 | 146.40 | 145.45 | 146.15 | 146.15 | - | - |
| Oct 17, 2025 | 145.05 | 146.15 | 145.05 | 146.15 | 146.15 | -0.71% | - |
| Oct 16, 2025 | 145.00 | 147.20 | 144.75 | 147.20 | 147.20 | 0.89% | - |
| Oct 15, 2025 | 145.25 | 145.90 | 145.25 | 145.90 | 145.90 | 1.81% | - |
| Oct 14, 2025 | 142.25 | 143.30 | 141.35 | 143.30 | 143.30 | -0.07% | - |
| Oct 13, 2025 | 146.10 | 146.10 | 143.40 | 143.40 | 143.40 | -0.10% | - |
| Oct 10, 2025 | 144.70 | 144.70 | 143.55 | 143.55 | 143.55 | -1.34% | 70 |
| Oct 9, 2025 | 147.25 | 147.25 | 145.50 | 145.50 | 145.50 | 0.14% | - |
| Oct 8, 2025 | 143.10 | 145.30 | 143.10 | 145.30 | 145.30 | 1.72% | - |
| Oct 7, 2025 | 143.10 | 143.70 | 142.85 | 142.85 | 142.85 | -0.80% | - |
| Oct 6, 2025 | 141.85 | 144.00 | 141.85 | 144.00 | 144.00 | 1.05% | - |
| Oct 3, 2025 | 144.80 | 144.80 | 142.50 | 142.50 | 142.50 | -0.59% | - |
| Oct 2, 2025 | 142.15 | 143.35 | 142.15 | 143.35 | 143.35 | 3.13% | - |
| Oct 1, 2025 | 139.95 | 139.95 | 137.85 | 139.00 | 139.00 | -0.64% | 15 |
| Sep 30, 2025 | 142.65 | 142.90 | 139.90 | 139.90 | 139.90 | -2.24% | - |
| Sep 29, 2025 | 144.10 | 144.10 | 143.10 | 143.10 | 143.10 | -0.52% | - |
| Sep 26, 2025 | 142.85 | 143.85 | 142.85 | 143.85 | 143.85 | 2.13% | - |
| Sep 25, 2025 | 141.55 | 141.55 | 140.85 | 140.85 | 140.85 | -1.68% | - |
| Sep 24, 2025 | 142.95 | 143.35 | 142.95 | 143.25 | 143.25 | 0.24% | - |
| Sep 23, 2025 | 142.65 | 143.30 | 142.60 | 142.90 | 142.90 | 0.85% | - |
| Sep 22, 2025 | 140.65 | 141.70 | 140.65 | 141.70 | 141.70 | -0.60% | - |
| Sep 19, 2025 | 139.65 | 142.55 | 139.45 | 142.55 | 142.55 | 1.60% | - |
| Sep 18, 2025 | 140.90 | 141.15 | 140.00 | 140.30 | 140.30 | 2.37% | 10 |
| Sep 17, 2025 | 138.25 | 138.25 | 137.05 | 137.05 | 137.05 | -1.01% | - |
| Sep 16, 2025 | 139.50 | 139.50 | 138.45 | 138.45 | 138.45 | -0.68% | - |
| Sep 15, 2025 | 139.05 | 140.40 | 139.05 | 139.40 | 139.40 | 0.22% | - |
| Sep 12, 2025 | 139.25 | 139.25 | 138.35 | 139.10 | 139.10 | 0.76% | - |
| Sep 11, 2025 | 137.05 | 138.85 | 137.05 | 138.05 | 138.05 | 0.84% | - |
| Sep 10, 2025 | 135.75 | 136.90 | 135.75 | 136.90 | 136.90 | 1.75% | - |
| Sep 9, 2025 | 134.20 | 134.55 | 133.50 | 134.55 | 134.55 | 0.45% | - |
| Sep 8, 2025 | 132.05 | 133.95 | 132.05 | 133.95 | 133.95 | 1.52% | - |