Legrand SA (EPA:LR)
France
· Delayed Price · Currency is EUR 137.30
-4.30 (-3.04%)
At close: Mar 5, 2026
Legrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 141.60 | 142.05 | 136.40 | 137.30 | 137.30 | -3.04% | 976,696 |
| Mar 4, 2026 | 142.00 | 144.55 | 140.85 | 141.60 | 141.60 | - | 714,916 |
| Mar 3, 2026 | 149.15 | 149.25 | 141.60 | 141.60 | 141.60 | -6.04% | 891,204 |
| Mar 2, 2026 | 151.05 | 151.05 | 147.80 | 150.70 | 150.70 | -2.05% | 555,426 |
| Feb 27, 2026 | 154.20 | 155.00 | 153.15 | 153.85 | 153.85 | -0.06% | 934,206 |
| Feb 26, 2026 | 154.85 | 156.80 | 152.15 | 153.95 | 153.95 | -0.55% | 366,808 |
| Feb 25, 2026 | 155.80 | 157.35 | 154.75 | 154.80 | 154.80 | 0.32% | 492,946 |
| Feb 24, 2026 | 153.00 | 154.90 | 152.30 | 154.30 | 154.30 | 0.10% | 594,493 |
| Feb 23, 2026 | 152.60 | 155.00 | 152.35 | 154.15 | 154.15 | 0.10% | 574,976 |
| Feb 20, 2026 | 151.35 | 154.00 | 149.55 | 154.00 | 154.00 | 1.75% | 862,460 |
| Feb 19, 2026 | 150.95 | 151.35 | 148.30 | 151.35 | 151.35 | 0.17% | 608,184 |
| Feb 18, 2026 | 149.55 | 151.30 | 148.95 | 151.10 | 151.10 | 0.83% | 546,525 |
| Feb 17, 2026 | 149.70 | 150.35 | 147.25 | 149.85 | 149.85 | -0.37% | 539,485 |
| Feb 16, 2026 | 149.55 | 151.55 | 149.05 | 150.40 | 150.40 | 0.77% | 549,888 |
| Feb 13, 2026 | 149.15 | 150.90 | 145.40 | 149.25 | 149.25 | 0.17% | 782,017 |
| Feb 12, 2026 | 147.25 | 155.75 | 147.15 | 149.00 | 149.00 | 3.01% | 1,276,158 |
| Feb 11, 2026 | 140.80 | 145.60 | 140.05 | 144.65 | 144.65 | 2.92% | 732,308 |
| Feb 10, 2026 | 142.10 | 142.10 | 140.15 | 140.55 | 140.55 | -0.88% | 550,459 |
| Feb 9, 2026 | 141.85 | 142.15 | 140.10 | 141.80 | 141.80 | 0.67% | 514,609 |
| Feb 6, 2026 | 138.15 | 141.20 | 137.15 | 140.85 | 140.85 | 1.92% | 431,502 |
| Feb 5, 2026 | 135.55 | 139.10 | 135.55 | 138.20 | 138.20 | 2.48% | 640,029 |
| Feb 4, 2026 | 137.75 | 138.85 | 134.85 | 134.85 | 134.85 | -1.71% | 677,713 |
| Feb 3, 2026 | 137.20 | 138.15 | 133.75 | 137.20 | 137.20 | 1.22% | 784,898 |
| Feb 2, 2026 | 133.25 | 135.90 | 132.45 | 135.55 | 135.55 | 0.41% | 536,343 |
| Jan 30, 2026 | 135.10 | 136.60 | 134.25 | 135.00 | 135.00 | -0.66% | 596,435 |
| Jan 29, 2026 | 135.10 | 138.15 | 135.10 | 135.90 | 135.90 | 2.14% | 929,116 |
| Jan 28, 2026 | 132.45 | 134.55 | 131.10 | 133.05 | 133.05 | 1.10% | 785,982 |
| Jan 27, 2026 | 129.60 | 132.45 | 129.55 | 131.60 | 131.60 | 2.33% | 774,376 |
| Jan 26, 2026 | 126.90 | 129.50 | 126.65 | 128.60 | 128.60 | 0.51% | 536,988 |
| Jan 23, 2026 | 125.20 | 127.95 | 124.00 | 127.95 | 127.95 | 1.95% | 624,127 |
| Jan 22, 2026 | 125.95 | 126.70 | 125.00 | 125.50 | 125.50 | 0.64% | 400,719 |
| Jan 21, 2026 | 124.45 | 125.10 | 123.65 | 124.70 | 124.70 | -0.08% | 425,653 |
| Jan 20, 2026 | 123.50 | 124.90 | 121.95 | 124.80 | 124.80 | -0.36% | 364,909 |
| Jan 19, 2026 | 125.60 | 126.95 | 125.20 | 125.25 | 125.25 | -2.22% | 325,899 |
| Jan 16, 2026 | 127.80 | 128.30 | 126.85 | 128.10 | 128.10 | 0.43% | 487,020 |
| Jan 15, 2026 | 126.80 | 127.75 | 126.05 | 127.55 | 127.55 | 1.15% | 444,336 |
| Jan 14, 2026 | 127.35 | 128.50 | 125.10 | 126.10 | 126.10 | -0.75% | 553,990 |
| Jan 13, 2026 | 127.15 | 127.70 | 126.45 | 127.05 | 127.05 | 0.24% | 447,296 |
| Jan 12, 2026 | 124.95 | 127.00 | 124.55 | 126.75 | 126.75 | 0.20% | 505,263 |
| Jan 9, 2026 | 124.70 | 126.80 | 124.60 | 126.50 | 126.50 | 1.93% | 405,059 |
| Jan 8, 2026 | 126.30 | 126.55 | 123.35 | 124.10 | 124.10 | -2.67% | 597,373 |
| Jan 7, 2026 | 126.70 | 128.50 | 125.50 | 127.50 | 127.50 | 1.35% | 830,250 |
| Jan 6, 2026 | 127.95 | 127.95 | 123.55 | 125.80 | 125.80 | -2.18% | 696,343 |
| Jan 5, 2026 | 128.40 | 129.95 | 127.90 | 128.60 | 128.60 | 0.63% | 585,845 |
| Jan 2, 2026 | 126.75 | 128.30 | 126.30 | 127.80 | 127.80 | 0.43% | 454,270 |
| Dec 31, 2025 | 127.45 | 127.45 | 126.55 | 127.25 | 127.25 | -0.24% | 123,327 |
| Dec 30, 2025 | 126.20 | 127.65 | 125.90 | 127.55 | 127.55 | 0.67% | 252,568 |
| Dec 29, 2025 | 127.30 | 127.55 | 125.85 | 126.70 | 126.70 | -0.47% | 271,505 |
| Dec 24, 2025 | 127.00 | 127.50 | 126.65 | 127.30 | 127.30 | 0.28% | 81,224 |
| Dec 23, 2025 | 127.00 | 127.30 | 126.25 | 126.95 | 126.95 | -0.24% | 226,421 |
| Dec 22, 2025 | 125.80 | 127.25 | 125.55 | 127.25 | 127.25 | 1.19% | 379,719 |
| Dec 19, 2025 | 124.50 | 126.10 | 124.05 | 125.75 | 125.75 | 0.80% | 1,498,418 |
| Dec 18, 2025 | 123.45 | 125.25 | 123.45 | 124.75 | 124.75 | 0.89% | 687,258 |
| Dec 17, 2025 | 125.70 | 126.30 | 123.65 | 123.65 | 123.65 | -1.32% | 666,577 |
| Dec 16, 2025 | 124.20 | 126.50 | 123.75 | 125.30 | 125.30 | -0.40% | 654,289 |
| Dec 15, 2025 | 123.85 | 126.20 | 123.75 | 125.80 | 125.80 | 1.78% | 661,253 |
| Dec 12, 2025 | 127.00 | 127.85 | 123.30 | 123.60 | 123.60 | -1.63% | 983,185 |
| Dec 11, 2025 | 130.05 | 130.25 | 124.35 | 125.65 | 125.65 | -2.60% | 1,468,623 |
| Dec 10, 2025 | 129.70 | 130.95 | 128.55 | 129.00 | 129.00 | -0.69% | 488,113 |
| Dec 9, 2025 | 132.25 | 132.45 | 129.25 | 129.90 | 129.90 | -0.69% | 465,102 |
| Dec 8, 2025 | 129.05 | 130.80 | 128.85 | 130.80 | 130.80 | 1.59% | 418,437 |
| Dec 5, 2025 | 130.85 | 131.30 | 128.75 | 128.75 | 128.75 | -1.30% | 469,591 |
| Dec 4, 2025 | 128.50 | 131.00 | 128.25 | 130.45 | 130.45 | 2.07% | 455,730 |
| Dec 3, 2025 | 128.85 | 129.55 | 125.85 | 127.80 | 127.80 | -0.51% | 728,596 |
| Dec 2, 2025 | 128.80 | 131.50 | 128.35 | 128.45 | 128.45 | -0.27% | 530,480 |
| Dec 1, 2025 | 129.80 | 129.90 | 128.30 | 128.80 | 128.80 | -1.34% | 567,907 |
| Nov 28, 2025 | 130.55 | 130.85 | 129.95 | 130.55 | 130.55 | - | 431,502 |
| Nov 27, 2025 | 129.50 | 131.30 | 128.95 | 130.55 | 130.55 | 0.69% | 308,972 |
| Nov 26, 2025 | 129.40 | 129.90 | 128.45 | 129.65 | 129.65 | 0.86% | 405,355 |
| Nov 25, 2025 | 128.10 | 128.75 | 126.75 | 128.55 | 128.55 | 0.51% | 482,834 |
| Nov 24, 2025 | 128.10 | 128.85 | 127.45 | 127.90 | 127.90 | 0.83% | 1,197,096 |
| Nov 21, 2025 | 126.70 | 128.20 | 125.70 | 126.85 | 126.85 | -2.12% | 608,272 |
| Nov 20, 2025 | 132.15 | 132.80 | 129.60 | 129.60 | 129.60 | 0.90% | 757,349 |
| Nov 19, 2025 | 126.75 | 130.05 | 126.75 | 128.45 | 128.45 | 1.06% | 469,829 |
| Nov 18, 2025 | 127.30 | 128.75 | 125.45 | 127.10 | 127.10 | -2.23% | 1,044,272 |
| Nov 17, 2025 | 129.80 | 130.75 | 129.65 | 130.00 | 130.00 | -0.27% | 467,068 |
| Nov 14, 2025 | 129.75 | 130.85 | 127.80 | 130.35 | 130.35 | -0.34% | 1,053,323 |
| Nov 13, 2025 | 132.70 | 133.45 | 130.75 | 130.80 | 130.80 | -2.13% | 758,625 |
| Nov 12, 2025 | 132.40 | 134.80 | 132.15 | 133.65 | 133.65 | 1.71% | 749,440 |
| Nov 11, 2025 | 131.00 | 132.20 | 130.15 | 131.40 | 131.40 | 0.31% | 442,375 |
| Nov 10, 2025 | 131.75 | 132.80 | 131.00 | 131.00 | 131.00 | 0.89% | 584,776 |
| Nov 7, 2025 | 129.55 | 131.90 | 128.60 | 129.85 | 129.85 | 0.46% | 728,494 |
| Nov 6, 2025 | 130.75 | 133.50 | 127.35 | 129.25 | 129.25 | -12.19% | 1,799,307 |
| Nov 5, 2025 | 146.75 | 148.30 | 146.75 | 147.20 | 147.20 | -0.30% | 603,840 |
| Nov 4, 2025 | 148.00 | 148.40 | 146.15 | 147.65 | 147.65 | -1.70% | 598,288 |
| Nov 3, 2025 | 149.15 | 150.40 | 148.55 | 150.20 | 150.20 | 0.47% | 325,620 |
| Oct 31, 2025 | 148.40 | 149.50 | 148.10 | 149.50 | 149.50 | 0.64% | 442,300 |
| Oct 30, 2025 | 147.90 | 149.10 | 146.85 | 148.55 | 148.55 | -0.10% | 551,503 |
| Oct 29, 2025 | 148.75 | 149.80 | 148.20 | 148.70 | 148.70 | -0.20% | 492,869 |
| Oct 28, 2025 | 147.95 | 149.00 | 147.60 | 149.00 | 149.00 | -0.07% | 339,310 |
| Oct 27, 2025 | 149.05 | 149.95 | 148.65 | 149.10 | 149.10 | 0.51% | 279,329 |
| Oct 24, 2025 | 146.90 | 148.35 | 146.20 | 148.35 | 148.35 | 1.47% | 326,576 |
| Oct 23, 2025 | 145.50 | 147.00 | 145.20 | 146.20 | 146.20 | 0.72% | 351,169 |
| Oct 22, 2025 | 146.65 | 150.15 | 144.90 | 145.15 | 145.15 | -1.26% | 557,368 |
| Oct 21, 2025 | 146.30 | 147.35 | 145.80 | 147.00 | 147.00 | 0.62% | 396,766 |
| Oct 20, 2025 | 146.30 | 146.95 | 145.30 | 146.10 | 146.10 | 1.14% | 351,802 |
| Oct 17, 2025 | 145.45 | 146.90 | 144.05 | 144.45 | 144.45 | -2.86% | 533,823 |
| Oct 16, 2025 | 145.40 | 148.70 | 143.55 | 148.70 | 148.70 | 2.84% | 616,535 |
| Oct 15, 2025 | 146.05 | 146.30 | 144.60 | 144.60 | 144.60 | 0.49% | 554,362 |
| Oct 14, 2025 | 142.40 | 144.00 | 140.90 | 143.90 | 143.90 | -0.14% | 551,102 |