Legrand SA (VIE:LR)
Austria · Delayed Price · Currency is EUR 137.95
-3.00 (-2.13%)
Last updated: Jul 16, 2026, 5:32 PM CET
VIE:LR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 142.00 | 142.00 | 135.85 | 135.85 | - | -3.62% | - |
| 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% | - |
| May 29, 2026 | 146.60 | 147.50 | 146.25 | 147.50 | 147.50 | 0.94% | 77 |
| May 28, 2026 | 149.50 | 149.50 | 148.50 | 148.50 | 146.12 | -0.47% | - |
| May 27, 2026 | 152.00 | 152.05 | 149.20 | 149.20 | 146.81 | -2.77% | - |
| May 26, 2026 | 155.10 | 155.10 | 153.10 | 153.45 | 150.99 | -1.73% | - |
| May 25, 2026 | 154.85 | 156.15 | 154.85 | 156.15 | 153.65 | 2.26% | - |
| May 22, 2026 | 151.40 | 152.85 | 151.40 | 152.70 | 150.25 | 1.16% | - |
| May 21, 2026 | 151.50 | 151.70 | 150.15 | 150.95 | 148.53 | -0.20% | - |
| May 20, 2026 | 146.15 | 151.25 | 146.15 | 151.25 | 148.83 | 3.45% | 77 |
| May 19, 2026 | 148.25 | 149.15 | 146.20 | 146.20 | 143.86 | -1.55% | - |
| May 18, 2026 | 150.50 | 151.90 | 148.50 | 148.50 | 146.12 | -1.92% | - |
| May 15, 2026 | 151.70 | 152.30 | 151.40 | 151.40 | 148.97 | -1.94% | - |
| May 14, 2026 | 155.40 | 155.40 | 154.40 | 154.40 | 151.93 | 0.78% | - |
| May 13, 2026 | 154.75 | 154.75 | 153.15 | 153.20 | 150.74 | -0.10% | - |
| May 12, 2026 | 154.55 | 154.55 | 153.35 | 153.35 | 150.89 | -0.62% | - |
| May 11, 2026 | 157.35 | 157.35 | 154.30 | 154.30 | 151.83 | -2.12% | - |
| May 8, 2026 | 157.45 | 157.65 | 156.25 | 157.65 | 155.12 | -2.11% | - |