Legrand SA (VIE:LR)
Austria · Delayed Price · Currency is EUR 129.90
+3.60 (2.85%)
At close: Dec 4, 2025
Legrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 128.80 | 130.05 | 128.80 | 129.90 | 129.90 | 2.85% | - |
| Dec 3, 2025 | 129.35 | 129.35 | 126.30 | 126.30 | 126.30 | -1.94% | - |
| Dec 2, 2025 | 128.90 | 130.65 | 128.80 | 128.80 | 128.80 | -0.16% | - |
| Dec 1, 2025 | 129.65 | 129.65 | 128.50 | 129.00 | 129.00 | -0.88% | - |
| Nov 28, 2025 | 130.55 | 130.70 | 130.15 | 130.15 | 130.15 | -0.42% | - |
| Nov 27, 2025 | 129.40 | 130.70 | 129.40 | 130.70 | 130.70 | 1.08% | - |
| Nov 26, 2025 | 129.50 | 129.50 | 128.95 | 129.30 | 129.30 | 0.94% | - |
| Nov 25, 2025 | 128.10 | 128.10 | 127.55 | 128.10 | 128.10 | 0.20% | - |
| Nov 24, 2025 | 128.05 | 128.05 | 127.75 | 127.85 | 127.85 | 0.63% | 6 |
| Nov 21, 2025 | 126.35 | 127.05 | 126.35 | 127.05 | 127.05 | -3.75% | - |
| Nov 20, 2025 | 131.50 | 132.00 | 131.50 | 132.00 | 132.00 | 2.25% | - |
| Nov 19, 2025 | 127.60 | 129.10 | 127.60 | 129.10 | 129.10 | 2.06% | - |
| Nov 18, 2025 | 127.45 | 128.55 | 126.35 | 126.50 | 126.50 | -2.80% | 212 |
| Nov 17, 2025 | 129.95 | 130.30 | 129.95 | 130.15 | 130.15 | 0.77% | - |
| 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% | - |