Legrand SA (VIE:LR)
Austria · Delayed Price · Currency is EUR 153.30
+2.00 (1.32%)
Last updated: Apr 27, 2026, 1:00 PM CET
VIE:LR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 149.20 | 151.30 | 149.20 | 151.30 | 151.30 | 1.20% | - |
| Apr 23, 2026 | 148.60 | 149.50 | 147.70 | 149.50 | 149.50 | -0.63% | - |
| Apr 22, 2026 | 152.90 | 152.90 | 150.45 | 150.45 | 150.45 | 1.38% | - |
| Apr 21, 2026 | 149.35 | 150.35 | 148.40 | 148.40 | 148.40 | -1.03% | - |
| Apr 20, 2026 | 149.10 | 150.05 | 149.10 | 149.95 | 149.95 | -0.10% | - |
| Apr 17, 2026 | 146.85 | 150.10 | 146.85 | 150.10 | 150.10 | 0.87% | - |
| Apr 16, 2026 | 148.75 | 148.85 | 148.65 | 148.80 | 148.80 | 0.20% | - |
| Apr 15, 2026 | 148.70 | 149.10 | 148.40 | 148.50 | 148.50 | -0.44% | - |
| Apr 14, 2026 | 149.00 | 149.40 | 149.00 | 149.15 | 149.15 | 1.32% | - |
| Apr 13, 2026 | 146.25 | 147.20 | 146.10 | 147.20 | 147.20 | -1.34% | - |
| Apr 10, 2026 | 147.55 | 149.90 | 147.55 | 149.20 | 149.20 | 1.77% | - |
| Apr 9, 2026 | 146.85 | 146.85 | 145.95 | 146.60 | 146.60 | -1.31% | - |
| Apr 8, 2026 | 146.30 | 148.55 | 146.30 | 148.55 | 148.55 | 9.96% | - |
| Apr 7, 2026 | 136.45 | 137.55 | 135.10 | 135.10 | 135.10 | -0.26% | 3 |
| Apr 2, 2026 | 133.75 | 135.45 | 133.75 | 135.45 | 135.45 | -1.49% | 77 |
| Apr 1, 2026 | 138.00 | 138.00 | 136.70 | 137.50 | 137.50 | 4.48% | 10 |
| Mar 31, 2026 | 130.15 | 131.60 | 130.10 | 131.60 | 131.60 | 1.08% | 79 |
| Mar 30, 2026 | 128.25 | 130.20 | 128.25 | 130.20 | 130.20 | 0.74% | 79 |
| Mar 27, 2026 | 131.80 | 131.80 | 128.95 | 129.25 | 129.25 | -4.75% | - |
| Mar 26, 2026 | 138.00 | 138.00 | 134.00 | 135.70 | 135.70 | -2.69% | - |
| Mar 25, 2026 | 138.85 | 140.75 | 138.85 | 139.45 | 139.45 | 3.95% | - |
| Mar 24, 2026 | 134.95 | 134.95 | 134.15 | 134.15 | 134.15 | -1.61% | - |
| Mar 23, 2026 | 129.45 | 136.35 | 128.20 | 136.35 | 136.35 | 2.94% | 79 |
| Mar 20, 2026 | 136.05 | 136.05 | 132.45 | 132.45 | 132.45 | -1.78% | 79 |
| Mar 19, 2026 | 136.85 | 136.85 | 134.85 | 134.85 | 134.85 | -4.83% | - |
| Mar 18, 2026 | 140.30 | 143.60 | 140.30 | 141.70 | 141.70 | 2.27% | - |
| Mar 17, 2026 | 137.35 | 138.85 | 137.35 | 138.55 | 138.55 | 0.11% | - |
| Mar 16, 2026 | 135.75 | 138.40 | 135.75 | 138.40 | 138.40 | -0.07% | - |
| Mar 13, 2026 | 137.00 | 138.50 | 137.00 | 138.50 | 138.50 | -0.29% | - |
| Mar 12, 2026 | 137.55 | 139.60 | 137.25 | 138.90 | 138.90 | 0.22% | - |
| Mar 11, 2026 | 139.50 | 139.50 | 138.20 | 138.60 | 138.60 | -1.49% | - |
| Mar 10, 2026 | 140.05 | 140.70 | 139.10 | 140.70 | 140.70 | 5.39% | - |
| Mar 9, 2026 | 132.50 | 134.00 | 132.50 | 133.50 | 133.50 | -1.58% | - |
| Mar 6, 2026 | 137.40 | 138.40 | 135.65 | 135.65 | 135.65 | -2.20% | - |
| Mar 5, 2026 | 140.85 | 141.70 | 138.70 | 138.70 | 138.70 | -3.18% | - |
| Mar 4, 2026 | 141.75 | 143.90 | 141.20 | 143.25 | 143.25 | 0.46% | 158 |
| Mar 3, 2026 | 147.70 | 147.70 | 142.60 | 142.60 | 142.60 | -4.42% | 158 |
| Mar 2, 2026 | 149.40 | 150.25 | 148.75 | 149.20 | 149.20 | -2.83% | 237 |
| Feb 27, 2026 | 154.50 | 154.90 | 153.55 | 153.55 | 153.55 | -1.19% | - |
| Feb 26, 2026 | 154.85 | 156.55 | 154.85 | 155.40 | 155.40 | -0.29% | - |
| Feb 25, 2026 | 157.10 | 157.10 | 155.80 | 155.85 | 155.85 | 1.23% | - |
| Feb 24, 2026 | 153.30 | 153.95 | 153.05 | 153.95 | 153.95 | -0.55% | - |
| Feb 23, 2026 | 153.60 | 154.80 | 153.60 | 154.80 | 154.80 | 2.89% | - |
| Feb 20, 2026 | 151.05 | 151.45 | 150.45 | 150.45 | 150.45 | 1.14% | - |
| Feb 19, 2026 | 150.60 | 150.60 | 148.75 | 148.75 | 148.75 | -0.50% | - |
| Feb 18, 2026 | 149.85 | 150.60 | 149.50 | 149.50 | 149.50 | 0.47% | - |
| Feb 17, 2026 | 150.40 | 150.40 | 148.30 | 148.80 | 148.80 | -0.90% | - |
| Feb 16, 2026 | 149.95 | 151.25 | 149.95 | 150.15 | 150.15 | 2.14% | - |
| Feb 13, 2026 | 148.70 | 148.70 | 146.10 | 147.00 | 147.00 | -2.39% | - |
| Feb 12, 2026 | 150.35 | 154.80 | 150.35 | 150.60 | 150.60 | 3.93% | 60 |