Legrand SA (VIE:LR)
Austria · Delayed Price · Currency is EUR 146.50
-2.10 (-1.41%)
At close: Oct 23, 2025
Legrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 5, 2025 | 131.25 | 132.20 | 131.25 | 131.95 | 131.95 | 1.27% | - |
| Sep 4, 2025 | 128.80 | 130.30 | 128.80 | 130.30 | 130.30 | 1.64% | - |
| Sep 3, 2025 | 128.20 | 128.95 | 128.20 | 128.20 | 128.20 | 0.83% | - |
| Sep 2, 2025 | 130.35 | 130.35 | 127.10 | 127.15 | 127.15 | -2.04% | - |
| Sep 1, 2025 | 130.00 | 130.00 | 129.60 | 129.80 | 129.80 | -1.59% | - |
| Aug 29, 2025 | 131.40 | 131.90 | 131.15 | 131.90 | 131.90 | 0.96% | - |
| Aug 28, 2025 | 129.90 | 130.65 | 129.55 | 130.65 | 130.65 | 0.69% | - |
| Aug 27, 2025 | 130.55 | 130.55 | 129.70 | 129.75 | 129.75 | 0.04% | - |
| Aug 26, 2025 | 128.85 | 129.70 | 128.70 | 129.70 | 129.70 | -1.56% | - |
| Aug 25, 2025 | 131.10 | 131.75 | 131.10 | 131.75 | 131.75 | 0.92% | - |
| Aug 22, 2025 | 130.50 | 130.95 | 130.50 | 130.55 | 130.55 | 0.08% | - |
| Aug 21, 2025 | 130.85 | 130.85 | 130.05 | 130.45 | 130.45 | -1.29% | - |
| Aug 20, 2025 | 131.85 | 132.40 | 131.85 | 132.15 | 132.15 | -0.90% | - |
| Aug 19, 2025 | 134.05 | 134.05 | 133.20 | 133.35 | 133.35 | 0.08% | - |
| Aug 18, 2025 | 132.80 | 133.25 | 132.45 | 133.25 | 133.25 | 0.08% | - |
| Aug 15, 2025 | 133.05 | 133.35 | 133.00 | 133.15 | 133.15 | 1.72% | - |