Legrand SA (VIE:LR)
Austria · Delayed Price · Currency is EUR 140.35
+1.75 (1.26%)
At close: Aug 7, 2026
VIE:LR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 126.35 | 130.15 | 126.35 | 130.15 | 130.15 | 1.28% | - |
| Jul 29, 2026 | 131.55 | 131.55 | 127.50 | 128.50 | 128.50 | -1.04% | - |
| Jul 28, 2026 | 132.30 | 132.30 | 129.55 | 129.85 | 129.85 | -2.11% | - |
| Jul 27, 2026 | 134.25 | 135.55 | 132.65 | 132.65 | 132.65 | -0.90% | - |
| Jul 24, 2026 | 135.00 | 135.70 | 133.85 | 133.85 | 133.85 | -0.78% | - |
| Jul 23, 2026 | 136.25 | 136.25 | 134.25 | 134.90 | 134.90 | -1.60% | - |
| Jul 22, 2026 | 137.00 | 137.10 | 135.65 | 137.10 | 137.10 | -0.44% | - |
| Jul 21, 2026 | 135.95 | 137.70 | 135.95 | 137.70 | 137.70 | 0.33% | - |
| Jul 20, 2026 | 135.60 | 137.25 | 135.60 | 137.25 | 137.25 | 1.22% | - |
| Jul 17, 2026 | 135.35 | 135.60 | 133.70 | 135.60 | 135.60 | -1.70% | - |
| Jul 16, 2026 | 142.00 | 142.00 | 135.85 | 137.95 | 137.95 | -2.13% | - |
| Jul 15, 2026 | 142.50 | 142.80 | 140.95 | 140.95 | 140.95 | -0.53% | - |
| Jul 14, 2026 | 137.65 | 141.75 | 137.65 | 141.70 | 141.70 | 2.31% | - |
| Jul 13, 2026 | 139.35 | 139.80 | 138.50 | 138.50 | 138.50 | -1.04% | - |
| Jul 10, 2026 | 140.55 | 140.55 | 138.85 | 139.95 | 139.95 | -1.17% | - |
| Jul 9, 2026 | 143.95 | 143.95 | 140.70 | 141.60 | 141.60 | -0.18% | - |
| Jul 8, 2026 | 141.25 | 142.40 | 140.20 | 141.85 | 141.85 | 0.39% | 140 |
| Jul 7, 2026 | 144.70 | 144.70 | 141.30 | 141.30 | 141.30 | -1.15% | - |
| Jul 6, 2026 | 141.85 | 142.95 | 141.40 | 142.95 | 142.95 | -0.76% | - |
| Jul 3, 2026 | 143.60 | 144.05 | 143.15 | 144.05 | 144.05 | 0.45% | - |
| Jul 2, 2026 | 143.20 | 144.20 | 142.70 | 143.40 | 143.40 | -0.97% | - |
| Jul 1, 2026 | 146.70 | 147.20 | 144.80 | 144.80 | 144.80 | -1.83% | - |
| Jun 30, 2026 | 147.05 | 147.95 | 146.95 | 147.50 | 147.50 | 1.94% | - |
| Jun 29, 2026 | 144.95 | 144.95 | 144.25 | 144.70 | 144.70 | -0.17% | - |
| Jun 26, 2026 | 147.45 | 147.45 | 144.95 | 144.95 | 144.95 | -2.23% | - |
| Jun 25, 2026 | 147.15 | 148.25 | 147.10 | 148.25 | 148.25 | 1.68% | - |
| Jun 24, 2026 | 146.30 | 146.30 | 144.60 | 145.80 | 145.80 | -1.29% | - |
| Jun 23, 2026 | 151.40 | 151.40 | 147.35 | 147.70 | 147.70 | -4.15% | - |
| Jun 22, 2026 | 150.70 | 154.55 | 150.70 | 154.10 | 154.10 | 2.22% | - |
| Jun 19, 2026 | 151.25 | 151.40 | 150.50 | 150.75 | 150.75 | -0.20% | - |
| Jun 18, 2026 | 147.85 | 151.05 | 147.85 | 151.05 | 151.05 | 4.42% | - |
| Jun 17, 2026 | 139.70 | 144.65 | 139.70 | 144.65 | 144.65 | 4.48% | - |
| Jun 16, 2026 | 136.40 | 138.90 | 136.40 | 138.45 | 138.45 | 2.10% | - |
| Jun 15, 2026 | 136.95 | 136.95 | 135.60 | 135.60 | 135.60 | 1.57% | - |
| Jun 12, 2026 | 136.15 | 136.15 | 133.50 | 133.50 | 133.50 | -0.63% | 77 |
| Jun 11, 2026 | 133.90 | 134.35 | 133.90 | 134.35 | 134.35 | -1.65% | - |
| Jun 10, 2026 | 138.75 | 138.75 | 136.60 | 136.60 | 136.60 | -2.50% | - |
| Jun 9, 2026 | 142.40 | 143.15 | 140.10 | 140.10 | 140.10 | -1.55% | 77 |
| Jun 8, 2026 | 141.00 | 142.30 | 141.00 | 142.30 | 142.30 | -1.08% | 59 |
| Jun 5, 2026 | 145.75 | 146.80 | 143.85 | 143.85 | 143.85 | -2.21% | - |
| Jun 4, 2026 | 147.50 | 147.50 | 144.90 | 147.10 | 147.10 | 0.07% | - |
| Jun 3, 2026 | 147.45 | 147.85 | 147.00 | 147.00 | 147.00 | -1.11% | - |
| Jun 2, 2026 | 148.40 | 148.65 | 147.80 | 148.65 | 148.65 | 1.78% | - |
| Jun 1, 2026 | 150.05 | 150.05 | 145.30 | 146.05 | 146.05 | -0.98% | - |