Skip to main content
Legrand SA (EPA:LR)
France flag France · Delayed Price · Currency is EUR
149.05
+1.15 (0.78%)
Apr 29, 2026, 10:24 AM CET

Legrand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026148.15149.30148.15149.05-0.78%20,407
Apr 28, 2026149.50150.90147.00147.90147.90-1.69%449,301
Apr 27, 2026152.70153.65149.40150.45150.45-1.34%353,314
Apr 24, 2026149.80152.50148.80152.50152.501.30%415,199
Apr 23, 2026148.55151.65147.00150.55150.550.64%484,848
Apr 22, 2026152.35153.30148.65149.60149.601.25%547,364
Apr 21, 2026149.35150.43147.10147.75147.75-0.54%466,839
Apr 20, 2026149.20150.30148.00148.55148.55-1.72%444,424
Apr 17, 2026146.40151.35146.30151.15151.152.44%801,630
Apr 16, 2026148.50149.40147.35147.55147.55-0.20%654,380
Apr 15, 2026149.10149.10147.70147.85147.85-0.94%377,782
Apr 14, 2026148.10150.70148.10149.25149.251.36%619,783
Apr 13, 2026146.50147.95145.60147.25147.25-1.07%436,917
Apr 10, 2026147.65150.20147.30148.85148.851.26%497,558
Apr 9, 2026146.50147.15145.85147.00147.00-0.20%472,355
Apr 8, 2026147.85149.25143.55147.30147.308.59%896,660
Apr 7, 2026136.45138.10134.70135.65135.65-0.22%366,398
Apr 2, 2026134.20136.95132.45135.95135.95-1.73%464,384
Apr 1, 2026138.25138.85135.80138.35138.355.05%784,339
Mar 31, 2026129.60132.20129.35131.70131.701.50%568,395
Mar 30, 2026128.35130.65127.90129.75129.750.70%488,451
Mar 27, 2026132.00132.70128.35128.85128.85-2.83%546,628
Mar 26, 2026138.15138.30132.60132.60132.60-4.50%738,408
Mar 25, 2026139.60141.05138.15138.85138.852.47%598,718
Mar 24, 2026134.50136.10133.10135.50135.500.63%369,726
Mar 23, 2026129.75137.20127.70134.65134.652.28%726,294
Mar 20, 2026136.20137.00131.65131.65131.65-2.70%855,923
Mar 19, 2026137.75137.80133.35135.30135.30-3.36%810,799
Mar 18, 2026140.20144.00139.40140.00140.001.67%826,204
Mar 17, 2026136.50139.65136.35137.70137.700.25%411,386
Mar 16, 2026136.60138.60135.70137.35137.350.37%288,789
Mar 13, 2026137.75139.15136.05136.85136.85-1.23%510,690
Mar 12, 2026137.90140.05136.50138.55138.55-0.04%599,582
Mar 11, 2026139.40140.05137.45138.60138.60-1.11%394,408
Mar 10, 2026140.60141.50138.50140.15140.153.47%549,934
Mar 9, 2026132.90135.60131.35135.45135.45-1.53%513,362
Mar 6, 2026137.80139.65135.05137.55137.550.18%820,882
Mar 5, 2026141.60142.05136.40137.30137.30-3.04%976,696
Mar 4, 2026142.00144.55140.85141.60141.60-714,916
Mar 3, 2026149.15149.25141.60141.60141.60-6.04%891,204
Mar 2, 2026151.05151.05147.80150.70150.70-2.05%555,426
Feb 27, 2026154.20155.00153.15153.85153.85-0.06%934,206
Feb 26, 2026154.85156.80152.15153.95153.95-0.55%366,808
Feb 25, 2026155.80157.35154.75154.80154.800.32%492,946
Feb 24, 2026153.00154.90152.30154.30154.300.10%594,493
Feb 23, 2026152.60155.00152.35154.15154.150.10%574,976
Feb 20, 2026151.35154.00149.55154.00154.001.75%862,460
Feb 19, 2026150.95151.35148.30151.35151.350.17%608,184
Feb 18, 2026149.55151.30148.95151.10151.100.83%546,525
Feb 17, 2026149.70150.35147.25149.85149.85-0.37%539,485
Feb 16, 2026149.55151.55149.05150.40150.400.77%549,888
Feb 13, 2026149.15150.90145.40149.25149.250.17%782,017
Feb 12, 2026147.25155.75147.15149.00149.003.01%1,276,158
Feb 11, 2026140.80145.60140.05144.65144.652.92%732,308
Feb 10, 2026142.10142.10140.15140.55140.55-0.88%550,459
Feb 9, 2026141.85142.15140.10141.80141.800.67%514,609
Feb 6, 2026138.15141.20137.15140.85140.851.92%431,502
Feb 5, 2026135.55139.10135.55138.20138.202.48%640,029
Feb 4, 2026137.75138.85134.85134.85134.85-1.71%677,713
Feb 3, 2026137.20138.15133.75137.20137.201.22%784,898
Feb 2, 2026133.25135.90132.45135.55135.550.41%536,343
Jan 30, 2026135.10136.60134.25135.00135.00-0.66%596,435
Jan 29, 2026135.10138.15135.10135.90135.902.14%929,116
Jan 28, 2026132.45134.55131.10133.05133.051.10%785,982
Jan 27, 2026129.60132.45129.55131.60131.602.33%774,376
Jan 26, 2026126.90129.50126.65128.60128.600.51%536,988
Jan 23, 2026125.20127.95124.00127.95127.951.95%624,127
Jan 22, 2026125.95126.70125.00125.50125.500.64%400,719
Jan 21, 2026124.45125.10123.65124.70124.70-0.08%425,653
Jan 20, 2026123.50124.90121.95124.80124.80-0.36%364,909
Jan 19, 2026125.60126.95125.20125.25125.25-2.22%325,899
Jan 16, 2026127.80128.30126.85128.10128.100.43%487,020
Jan 15, 2026126.80127.75126.05127.55127.551.15%444,336
Jan 14, 2026127.35128.50125.10126.10126.10-0.75%553,990
Jan 13, 2026127.15127.70126.45127.05127.050.24%447,296
Jan 12, 2026124.95127.00124.55126.75126.750.20%505,263
Jan 9, 2026124.70126.80124.60126.50126.501.93%405,059
Jan 8, 2026126.30126.55123.35124.10124.10-2.67%597,373
Jan 7, 2026126.70128.50125.50127.50127.501.35%830,250
Jan 6, 2026127.95127.95123.55125.80125.80-2.18%696,343
Jan 5, 2026128.40129.95127.90128.60128.600.63%585,845
Jan 2, 2026126.75128.30126.30127.80127.800.43%454,270
Dec 31, 2025127.45127.45126.55127.25127.25-0.24%123,327
Dec 30, 2025126.20127.65125.90127.55127.550.67%252,568
Dec 29, 2025127.30127.55125.85126.70126.70-0.47%271,505
Dec 24, 2025127.00127.50126.65127.30127.300.28%81,224
Dec 23, 2025127.00127.30126.25126.95126.95-0.24%226,421
Dec 22, 2025125.80127.25125.55127.25127.251.19%379,719
Dec 19, 2025124.50126.10124.05125.75125.750.80%1,498,418
Dec 18, 2025123.45125.25123.45124.75124.750.89%687,258
Dec 17, 2025125.70126.30123.65123.65123.65-1.32%666,577
Dec 16, 2025124.20126.50123.75125.30125.30-0.40%654,289
Dec 15, 2025123.85126.20123.75125.80125.801.78%661,253
Dec 12, 2025127.00127.85123.30123.60123.60-1.63%983,185
Dec 11, 2025130.05130.25124.35125.65125.65-2.60%1,468,623
Dec 10, 2025129.70130.95128.55129.00129.00-0.69%488,113
Dec 9, 2025132.25132.45129.25129.90129.90-0.69%465,102
Dec 8, 2025129.05130.80128.85130.80130.801.59%418,437
Dec 5, 2025130.85131.30128.75128.75128.75-1.30%469,591
Dec 4, 2025128.50131.00128.25130.45130.452.07%455,730