Legrand SA (VIE:LR)
Austria · Delayed Price · Currency is EUR 139.55
-3.40 (-2.38%)
At close: Oct 8, 2026
VIE:LR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 138.75 | 139.55 | 138.55 | 139.55 | 139.55 | -2.38% | - |
| Oct 7, 2026 | 145.65 | 146.00 | 142.95 | 142.95 | 142.95 | -1.82% | - |
| Oct 6, 2026 | 143.75 | 146.85 | 143.75 | 145.60 | 145.60 | 1.53% | - |
| Oct 5, 2026 | 144.30 | 144.30 | 141.20 | 143.40 | 143.40 | -1.34% | - |
| Oct 2, 2026 | 142.40 | 145.35 | 142.40 | 145.35 | 145.35 | 3.05% | - |
| Oct 1, 2026 | 142.10 | 142.45 | 141.05 | 141.05 | 141.05 | -0.77% | - |
| Sep 30, 2026 | 144.10 | 144.50 | 141.65 | 142.15 | 142.15 | -1.90% | - |
| Sep 29, 2026 | 144.60 | 145.30 | 144.60 | 144.90 | 144.90 | 5.69% | - |
| Sep 28, 2026 | 134.10 | 137.10 | 134.10 | 137.10 | 137.10 | 1.56% | - |
| Sep 25, 2026 | 138.25 | 138.25 | 135.00 | 135.00 | 135.00 | -0.18% | - |
| Sep 24, 2026 | 138.30 | 138.30 | 135.25 | 135.25 | 135.25 | -3.15% | - |
| Sep 23, 2026 | 141.50 | 141.50 | 139.65 | 139.65 | 139.65 | -1.41% | - |
| Sep 22, 2026 | 139.40 | 142.00 | 139.40 | 141.65 | 141.65 | 1.58% | - |
| Sep 21, 2026 | 138.40 | 139.85 | 138.40 | 139.45 | 139.45 | 2.20% | - |
| Sep 18, 2026 | 136.95 | 137.10 | 136.45 | 136.45 | 136.45 | 0.22% | - |
| Sep 17, 2026 | 136.90 | 136.90 | 135.70 | 136.15 | 136.15 | 0.52% | - |
| Sep 16, 2026 | 134.80 | 136.10 | 134.70 | 135.45 | 135.45 | 0.97% | - |
| Sep 15, 2026 | 133.40 | 134.35 | 132.55 | 134.15 | 134.15 | 0.52% | - |
| Sep 14, 2026 | 134.65 | 134.65 | 133.45 | 133.45 | 133.45 | -5.22% | - |
| Sep 11, 2026 | 140.40 | 140.80 | 139.35 | 140.80 | 140.80 | 1.08% | - |
| Sep 10, 2026 | 139.60 | 140.65 | 139.30 | 139.30 | 139.30 | -1.03% | - |
| Sep 9, 2026 | 145.75 | 145.75 | 140.75 | 140.75 | 140.75 | -3.40% | - |
| Sep 8, 2026 | 144.85 | 145.70 | 144.30 | 145.70 | 145.70 | 1.15% | - |
| Sep 7, 2026 | 142.95 | 144.05 | 142.90 | 144.05 | 144.05 | 2.42% | - |
| Sep 4, 2026 | 140.40 | 140.70 | 139.80 | 140.65 | 140.65 | 2.51% | - |
| Sep 3, 2026 | 138.50 | 138.50 | 137.20 | 137.20 | 137.20 | 1.48% | - |
| Sep 2, 2026 | 134.55 | 135.20 | 133.75 | 135.20 | 135.20 | -0.70% | - |
| Sep 1, 2026 | 136.35 | 136.35 | 135.50 | 136.15 | 136.15 | -1.84% | - |
| Aug 31, 2026 | 139.30 | 139.30 | 138.00 | 138.70 | 138.70 | -1.81% | - |
| Aug 28, 2026 | 139.50 | 141.25 | 139.50 | 141.25 | 141.25 | 2.88% | - |
| Aug 27, 2026 | 139.15 | 139.15 | 137.30 | 137.30 | 137.30 | -0.72% | - |
| Aug 26, 2026 | 137.40 | 138.30 | 137.15 | 138.30 | 138.30 | 1.47% | - |
| Aug 25, 2026 | 135.15 | 136.30 | 135.15 | 136.30 | 136.30 | 2.29% | - |
| Aug 24, 2026 | 133.90 | 134.85 | 133.25 | 133.25 | 133.25 | -2.42% | - |
| Aug 21, 2026 | 135.15 | 136.55 | 135.15 | 136.55 | 136.55 | 1.52% | - |
| Aug 20, 2026 | 134.90 | 135.75 | 134.50 | 134.50 | 134.50 | -1.50% | - |
| Aug 19, 2026 | 135.35 | 136.55 | 135.30 | 136.55 | 136.55 | 0.77% | - |
| Aug 18, 2026 | 139.10 | 139.10 | 135.50 | 135.50 | 135.50 | -4.04% | - |
| Aug 17, 2026 | 142.15 | 142.15 | 141.20 | 141.20 | 141.20 | -0.21% | - |
| Aug 14, 2026 | 141.40 | 141.85 | 141.40 | 141.50 | 141.50 | -0.67% | - |
| Aug 13, 2026 | 143.45 | 143.45 | 142.45 | 142.45 | 142.45 | -0.77% | - |
| Aug 12, 2026 | 141.70 | 143.55 | 141.70 | 143.55 | 143.55 | 2.06% | - |
| Aug 11, 2026 | 138.25 | 140.65 | 138.25 | 140.65 | 140.65 | 0.50% | - |
| Aug 10, 2026 | 140.90 | 140.90 | 139.95 | 139.95 | 139.95 | -0.29% | - |
| Aug 7, 2026 | 139.05 | 140.35 | 139.05 | 140.35 | 140.35 | 1.26% | - |
| Aug 6, 2026 | 136.00 | 138.70 | 136.00 | 138.60 | 138.60 | 0.25% | - |
| Aug 5, 2026 | 139.75 | 139.75 | 136.90 | 138.25 | 138.25 | 0.73% | - |
| Aug 4, 2026 | 136.40 | 137.25 | 136.25 | 137.25 | 137.25 | 4.45% | - |
| Aug 3, 2026 | 134.65 | 134.65 | 131.40 | 131.40 | 131.40 | -2.41% | - |
| Jul 31, 2026 | 133.70 | 134.65 | 133.70 | 134.65 | 134.65 | 3.46% | - |