Legrand SA (EPA:LR)
France
· Delayed Price · Currency is EUR 128.75
-1.70 (-1.30%)
At close: Dec 5, 2025
Legrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 146.25 | 147.00 | 142.50 | 144.10 | 144.10 | 1.09% | 621,160 |
| Oct 10, 2025 | 144.30 | 145.15 | 142.20 | 142.55 | 142.55 | -1.86% | 682,722 |
| Oct 9, 2025 | 147.50 | 147.50 | 144.70 | 145.25 | 145.25 | -1.16% | 527,776 |
| Oct 8, 2025 | 142.85 | 146.95 | 142.65 | 146.95 | 146.95 | 3.56% | 860,247 |
| Oct 7, 2025 | 143.25 | 143.80 | 141.90 | 141.90 | 141.90 | -1.22% | 355,825 |
| Oct 6, 2025 | 143.15 | 144.50 | 140.80 | 143.65 | 143.65 | 0.56% | 656,329 |
| Oct 3, 2025 | 145.00 | 145.45 | 141.85 | 142.85 | 142.85 | 0.53% | 518,484 |
| Oct 2, 2025 | 140.95 | 143.90 | 140.95 | 142.10 | 142.10 | 1.79% | 510,308 |
| Oct 1, 2025 | 139.95 | 140.00 | 137.75 | 139.60 | 139.60 | -0.71% | 1,033,183 |
| Sep 30, 2025 | 142.30 | 143.00 | 137.65 | 140.60 | 140.60 | -1.30% | 1,115,519 |
| Sep 29, 2025 | 144.10 | 144.30 | 142.45 | 142.45 | 142.45 | -0.45% | 431,140 |
| Sep 26, 2025 | 142.10 | 144.60 | 141.70 | 143.10 | 143.10 | 0.74% | 490,393 |
| Sep 25, 2025 | 142.40 | 142.50 | 140.70 | 142.05 | 142.05 | -0.59% | 406,683 |
| Sep 24, 2025 | 142.60 | 143.85 | 142.20 | 142.90 | 142.90 | 0.78% | 481,024 |
| Sep 23, 2025 | 143.00 | 143.55 | 141.80 | 141.80 | 141.80 | 0.14% | 497,922 |
| Sep 22, 2025 | 140.00 | 142.05 | 139.95 | 141.60 | 141.60 | 1.07% | 460,938 |
| Sep 19, 2025 | 140.50 | 140.60 | 139.05 | 140.10 | 140.10 | 0.04% | 1,278,521 |
| Sep 18, 2025 | 139.25 | 141.80 | 139.15 | 140.05 | 140.05 | 2.56% | 722,509 |
| Sep 17, 2025 | 137.90 | 138.45 | 136.00 | 136.55 | 136.55 | -0.80% | 537,967 |
| Sep 16, 2025 | 139.55 | 140.00 | 137.45 | 137.65 | 137.65 | -1.54% | 554,143 |
| Sep 15, 2025 | 139.30 | 140.55 | 138.75 | 139.80 | 139.80 | 0.50% | 467,422 |
| Sep 12, 2025 | 138.95 | 139.45 | 137.70 | 139.10 | 139.10 | 0.47% | 617,991 |
| Sep 11, 2025 | 137.35 | 139.30 | 136.90 | 138.45 | 138.45 | 0.69% | 532,206 |
| Sep 10, 2025 | 137.05 | 137.80 | 135.40 | 137.50 | 137.50 | 2.69% | 829,303 |
| Sep 9, 2025 | 134.20 | 134.60 | 133.25 | 133.90 | 133.90 | -0.26% | 356,221 |
| Sep 8, 2025 | 132.05 | 134.50 | 131.75 | 134.25 | 134.25 | 2.44% | 460,900 |
| Sep 5, 2025 | 131.25 | 132.40 | 130.30 | 131.05 | 131.05 | 0.61% | 487,853 |
| Sep 4, 2025 | 128.85 | 130.60 | 128.05 | 130.25 | 130.25 | 1.48% | 526,371 |
| Sep 3, 2025 | 128.60 | 129.45 | 127.10 | 128.35 | 128.35 | 0.75% | 643,752 |
| Sep 2, 2025 | 130.40 | 130.60 | 126.95 | 127.40 | 127.40 | -2.15% | 614,025 |
| Sep 1, 2025 | 129.85 | 130.50 | 129.40 | 130.20 | 130.20 | 0.08% | 314,618 |
| Aug 29, 2025 | 131.35 | 131.85 | 129.70 | 130.10 | 130.10 | -0.54% | 361,315 |
| Aug 28, 2025 | 130.05 | 131.15 | 129.40 | 130.80 | 130.80 | 0.81% | 438,432 |
| Aug 27, 2025 | 130.00 | 130.75 | 129.25 | 129.75 | 129.75 | -0.35% | 281,603 |
| Aug 26, 2025 | 128.50 | 130.45 | 127.55 | 130.20 | 130.20 | -0.19% | 787,046 |
| Aug 25, 2025 | 130.50 | 131.75 | 129.95 | 130.45 | 130.45 | -1.25% | 379,974 |
| Aug 22, 2025 | 130.25 | 132.10 | 130.20 | 132.10 | 132.10 | 1.11% | 400,073 |
| Aug 21, 2025 | 130.65 | 131.05 | 129.75 | 130.65 | 130.65 | 0.19% | 426,572 |
| Aug 20, 2025 | 132.55 | 132.70 | 130.40 | 130.40 | 130.40 | -2.32% | 495,295 |
| Aug 19, 2025 | 133.70 | 134.05 | 133.00 | 133.50 | 133.50 | - | 419,387 |
| Aug 18, 2025 | 132.55 | 133.50 | 132.15 | 133.50 | 133.50 | 0.45% | 414,133 |
| Aug 15, 2025 | 132.40 | 133.55 | 132.40 | 132.90 | 132.90 | 0.68% | 414,252 |
| Aug 14, 2025 | 130.70 | 132.00 | 130.60 | 132.00 | 132.00 | 1.15% | 308,847 |
| Aug 13, 2025 | 131.80 | 131.90 | 130.30 | 130.50 | 130.50 | -0.68% | 369,758 |
| Aug 12, 2025 | 129.50 | 131.40 | 129.50 | 131.40 | 131.40 | 1.58% | 322,280 |
| Aug 11, 2025 | 130.25 | 130.25 | 128.35 | 129.35 | 129.35 | -0.31% | 342,878 |
| Aug 8, 2025 | 130.30 | 130.60 | 129.40 | 129.75 | 129.75 | -0.31% | 696,133 |
| Aug 7, 2025 | 129.45 | 130.70 | 129.40 | 130.15 | 130.15 | 0.89% | 540,914 |
| Aug 6, 2025 | 129.75 | 129.95 | 127.45 | 129.00 | 129.00 | 0.16% | 460,106 |
| Aug 5, 2025 | 131.00 | 131.25 | 128.50 | 128.80 | 128.80 | -1.04% | 517,459 |
| Aug 4, 2025 | 129.30 | 130.40 | 128.15 | 130.15 | 130.15 | 1.13% | 624,621 |
| Aug 1, 2025 | 130.40 | 130.40 | 127.00 | 128.70 | 128.70 | -0.96% | 1,030,153 |
| Jul 31, 2025 | 132.60 | 134.35 | 129.90 | 129.95 | 129.95 | 1.80% | 1,240,687 |
| Jul 30, 2025 | 126.45 | 129.35 | 126.40 | 127.65 | 127.65 | 0.67% | 596,336 |
| Jul 29, 2025 | 126.90 | 127.90 | 126.30 | 126.80 | 126.80 | 0.24% | 433,928 |
| Jul 28, 2025 | 127.10 | 127.40 | 125.70 | 126.50 | 126.50 | 1.48% | 733,650 |
| Jul 25, 2025 | 124.50 | 125.05 | 123.60 | 124.65 | 124.65 | -0.40% | 363,792 |
| Jul 24, 2025 | 125.50 | 126.75 | 124.80 | 125.15 | 125.15 | 1.25% | 429,712 |
| Jul 23, 2025 | 123.90 | 124.05 | 122.70 | 123.60 | 123.60 | 0.69% | 658,998 |
| Jul 22, 2025 | 123.80 | 124.15 | 121.95 | 122.75 | 122.75 | -1.33% | 487,722 |
| Jul 21, 2025 | 125.65 | 126.45 | 124.25 | 124.40 | 124.40 | -0.28% | 379,308 |