Legrand SA (VIE:LR)
Austria · Delayed Price · Currency is EUR 142.90
+1.20 (0.85%)
At close: Sep 23, 2025
Legrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2025 | 130.75 | 131.30 | 130.75 | 130.90 | 130.90 | -0.53% | - |
| Aug 13, 2025 | 131.65 | 131.80 | 131.60 | 131.60 | 131.60 | 0.73% | - |
| Aug 12, 2025 | 130.00 | 130.65 | 130.00 | 130.65 | 130.65 | 1.12% | - |
| Aug 11, 2025 | 130.05 | 130.05 | 128.50 | 129.20 | 129.20 | -0.23% | - |
| Aug 8, 2025 | 130.35 | 130.35 | 129.50 | 129.50 | 129.50 | -0.69% | - |
| Aug 7, 2025 | 130.20 | 130.40 | 129.95 | 130.40 | 130.40 | 1.91% | - |
| Aug 6, 2025 | 129.90 | 129.90 | 127.95 | 127.95 | 127.95 | -0.93% | - |
| Aug 5, 2025 | 131.40 | 131.40 | 129.15 | 129.15 | 129.15 | -0.42% | 88 |
| Aug 4, 2025 | 128.45 | 129.70 | 128.45 | 129.70 | 129.70 | 1.61% | - |
| Aug 1, 2025 | 129.75 | 129.75 | 127.65 | 127.65 | 127.65 | -3.44% | - |
| Jul 31, 2025 | 132.90 | 132.90 | 132.20 | 132.20 | 132.20 | 2.48% | - |
| Jul 30, 2025 | 126.75 | 129.00 | 126.75 | 129.00 | 129.00 | 1.02% | - |
| Jul 29, 2025 | 126.40 | 127.70 | 126.40 | 127.70 | 127.70 | 1.11% | - |
| Jul 28, 2025 | 127.00 | 127.00 | 126.30 | 126.30 | 126.30 | 1.98% | - |
| Jul 25, 2025 | 123.90 | 123.95 | 123.85 | 123.85 | 123.85 | -1.08% | - |
| Jul 24, 2025 | 125.20 | 126.45 | 125.20 | 125.20 | 125.20 | 1.46% | - |
| Jul 23, 2025 | 123.70 | 123.75 | 122.85 | 123.40 | 123.40 | 0.16% | - |
| Jul 22, 2025 | 123.90 | 123.90 | 123.05 | 123.20 | 123.20 | -1.28% | - |
| Jul 21, 2025 | 126.35 | 126.35 | 124.80 | 124.80 | 124.80 | -0.56% | - |