Legrand SA (VIE:LR)
Austria · Delayed Price · Currency is EUR 134.90
+0.05 (0.04%)
At close: Feb 3, 2026
Legrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 137.05 | 137.05 | 134.90 | 134.90 | 134.90 | 0.04% | - |
| Feb 2, 2026 | 132.95 | 134.85 | 132.95 | 134.85 | 134.85 | -0.22% | - |
| Jan 30, 2026 | 135.85 | 136.25 | 135.15 | 135.15 | 135.15 | -1.99% | - |
| Jan 29, 2026 | 136.65 | 137.90 | 136.65 | 137.90 | 137.90 | 4.35% | - |
| Jan 28, 2026 | 133.35 | 133.35 | 132.15 | 132.15 | 132.15 | 0.30% | - |
| Jan 27, 2026 | 131.65 | 131.80 | 130.25 | 131.75 | 131.75 | 2.29% | - |
| Jan 26, 2026 | 127.20 | 128.80 | 127.20 | 128.80 | 128.80 | 1.54% | - |
| Jan 23, 2026 | 124.70 | 126.85 | 124.40 | 126.85 | 126.85 | 0.24% | - |
| Jan 22, 2026 | 125.60 | 126.55 | 125.60 | 126.55 | 126.55 | 1.61% | - |
| Jan 21, 2026 | 124.50 | 124.55 | 123.85 | 124.55 | 124.55 | 0.12% | 67 |
| Jan 20, 2026 | 123.35 | 124.40 | 122.10 | 124.40 | 124.40 | -1.19% | - |
| Jan 19, 2026 | 125.90 | 126.00 | 125.50 | 125.90 | 125.90 | -1.02% | - |
| Jan 16, 2026 | 127.85 | 127.85 | 127.05 | 127.20 | 127.20 | 0.28% | - |
| Jan 15, 2026 | 127.30 | 127.30 | 126.15 | 126.85 | 126.85 | 0.16% | - |
| Jan 14, 2026 | 127.15 | 128.15 | 126.65 | 126.65 | 126.65 | -0.24% | - |
| Jan 13, 2026 | 127.00 | 127.15 | 126.75 | 126.95 | 126.95 | 0.79% | - |
| Jan 12, 2026 | 126.00 | 126.00 | 125.25 | 125.95 | 125.95 | 0.72% | - |
| Jan 9, 2026 | 125.45 | 125.45 | 125.05 | 125.05 | 125.05 | 0.36% | - |
| Jan 8, 2026 | 126.45 | 126.45 | 124.60 | 124.60 | 124.60 | -2.66% | - |
| Jan 7, 2026 | 126.35 | 128.00 | 125.55 | 128.00 | 128.00 | 1.83% | - |
| Jan 6, 2026 | 124.25 | 125.70 | 124.25 | 125.70 | 125.70 | -2.41% | - |
| Jan 5, 2026 | 128.55 | 129.20 | 128.50 | 128.80 | 128.80 | 0.82% | - |
| Jan 2, 2026 | 127.45 | 127.75 | 127.35 | 127.75 | 127.75 | 0.27% | - |
| Dec 30, 2025 | 126.50 | 127.40 | 126.50 | 127.40 | 127.40 | 0.12% | - |
| Dec 29, 2025 | 127.05 | 127.25 | 126.20 | 127.25 | 127.25 | 0.35% | - |
| Dec 23, 2025 | 127.05 | 127.05 | 126.80 | 126.80 | 126.80 | 0.48% | - |
| Dec 22, 2025 | 125.80 | 126.20 | 125.80 | 126.20 | 126.20 | 0.76% | - |
| Dec 19, 2025 | 124.60 | 125.35 | 124.60 | 125.25 | 125.25 | 0.80% | - |
| Dec 18, 2025 | 123.80 | 124.25 | 123.50 | 124.25 | 124.25 | -0.68% | - |
| Dec 17, 2025 | 125.85 | 125.85 | 125.10 | 125.10 | 125.10 | -0.48% | - |
| Dec 16, 2025 | 125.10 | 125.90 | 125.10 | 125.70 | 125.70 | 0.04% | - |
| Dec 15, 2025 | 124.10 | 126.00 | 124.10 | 125.65 | 125.65 | -0.95% | - |
| Dec 12, 2025 | 126.70 | 127.50 | 126.70 | 126.85 | 126.85 | 0.16% | - |
| Dec 11, 2025 | 128.80 | 128.80 | 126.15 | 126.65 | 126.65 | -2.13% | - |
| Dec 10, 2025 | 129.80 | 130.25 | 129.40 | 129.40 | 129.40 | -0.27% | - |
| Dec 9, 2025 | 132.20 | 132.20 | 129.50 | 129.75 | 129.75 | -0.15% | - |
| Dec 8, 2025 | 129.00 | 130.00 | 129.00 | 129.95 | 129.95 | 0.15% | - |
| Dec 5, 2025 | 130.30 | 131.05 | 129.75 | 129.75 | 129.75 | -0.12% | - |
| 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% | - |