Legrand SA (ETR:LRC)
Germany
· Delayed Price · Currency is EUR 137.25
-5.90 (-4.12%)
At close: Mar 6, 2026
Legrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 141.95 | 143.15 | 141.85 | 143.15 | 143.15 | 0.46% | 606 |
| Mar 3, 2026 | 145.20 | 145.20 | 142.50 | 142.50 | 142.50 | -5.19% | 200 |
| Mar 2, 2026 | 149.55 | 150.30 | 149.55 | 150.30 | 150.30 | -2.18% | 199 |
| Feb 27, 2026 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | -0.68% | 181 |
| Feb 26, 2026 | 153.45 | 154.70 | 153.45 | 154.70 | 154.70 | 0.16% | 2 |
| Feb 25, 2026 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | 0.16% | 11 |
| Feb 24, 2026 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | -0.10% | 88 |
| Feb 23, 2026 | 153.80 | 154.40 | 153.75 | 154.35 | 154.35 | 2.29% | 268 |
| Feb 20, 2026 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | 0.27% | 115 |
| Feb 19, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0.94% | 7 |
| Feb 17, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | -0.70% | 92 |
| Feb 16, 2026 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | 4.78% | 112 |
| Feb 11, 2026 | 140.70 | 143.30 | 140.70 | 143.30 | 143.30 | 1.81% | 366 |
| Feb 10, 2026 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | 0.32% | 11 |
| Feb 9, 2026 | 141.75 | 141.80 | 140.30 | 140.30 | 140.30 | -0.32% | 349 |
| Feb 6, 2026 | 139.80 | 140.75 | 139.80 | 140.75 | 140.75 | 2.10% | 61 |
| Feb 5, 2026 | 136.25 | 137.85 | 136.20 | 137.85 | 137.85 | 1.29% | 266 |
| Feb 4, 2026 | 136.25 | 138.25 | 136.10 | 136.10 | 136.10 | -0.11% | 146 |
| Feb 3, 2026 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | 2.79% | 149 |
| Jan 30, 2026 | 135.10 | 135.10 | 132.55 | 132.55 | 132.55 | 0.72% | 185 |
| Jan 28, 2026 | 132.40 | 132.40 | 131.60 | 131.60 | 131.60 | 0.57% | 66 |
| Jan 27, 2026 | 130.65 | 132.30 | 130.65 | 130.85 | 130.85 | 1.95% | 175 |
| Jan 26, 2026 | 128.35 | 128.35 | 128.35 | 128.35 | 128.35 | 2.03% | 4 |
| Jan 23, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - | 80 |
| Jan 22, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | 1.13% | 59 |
| Jan 21, 2026 | 124.65 | 124.65 | 124.30 | 124.40 | 124.40 | 0.24% | 250 |
| Jan 20, 2026 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | -0.92% | 30 |
| Jan 19, 2026 | 126.55 | 126.55 | 125.25 | 125.25 | 125.25 | -2.03% | 143 |
| Jan 15, 2026 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | 0.51% | 24 |
| Jan 14, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | 0.24% | 24 |
| Jan 13, 2026 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | 0.32% | 9 |
| Jan 12, 2026 | 125.55 | 126.50 | 125.35 | 126.50 | 126.50 | 0.20% | 141 |
| Jan 9, 2026 | 125.20 | 126.25 | 125.20 | 126.25 | 126.25 | 0.20% | 16 |
| Jan 8, 2026 | 126.05 | 126.05 | 126.00 | 126.00 | 126.00 | -0.63% | 188 |
| Jan 7, 2026 | 126.25 | 126.85 | 126.25 | 126.80 | 126.80 | 1.00% | 379 |
| Jan 6, 2026 | 126.10 | 126.10 | 125.55 | 125.55 | 125.55 | -2.71% | 1 |
| Jan 5, 2026 | 128.05 | 129.05 | 128.05 | 129.05 | 129.05 | 0.78% | 23 |
| Jan 2, 2026 | 126.75 | 128.05 | 126.75 | 128.05 | 128.05 | 0.43% | 12 |
| Dec 30, 2025 | 127.45 | 127.55 | 127.45 | 127.50 | 127.50 | 0.63% | 4 |
| Dec 29, 2025 | 127.50 | 127.50 | 126.70 | 126.70 | 126.70 | - | 1 |
| Dec 23, 2025 | 126.80 | 126.80 | 126.70 | 126.70 | 126.70 | 1.12% | 77 |
| Dec 22, 2025 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - | 77 |
| Dec 19, 2025 | 125.20 | 125.30 | 125.20 | 125.30 | 125.30 | 1.29% | 60 |
| Dec 17, 2025 | 125.55 | 125.60 | 123.70 | 123.70 | 123.70 | -1.67% | 346 |
| Dec 16, 2025 | 125.60 | 125.60 | 125.60 | 125.80 | 125.80 | 0.16% | 150 |
| Dec 15, 2025 | 123.85 | 125.40 | 123.85 | 125.60 | 125.60 | 1.41% | 23 |
| Dec 12, 2025 | 124.65 | 124.65 | 123.85 | 123.85 | 123.85 | -1.67% | 259 |
| Dec 11, 2025 | 128.50 | 128.50 | 125.95 | 125.95 | 125.95 | -3.04% | 495 |
| Dec 9, 2025 | 130.65 | 130.65 | 129.45 | 129.90 | 129.90 | -0.46% | 189 |
| Dec 8, 2025 | 129.95 | 130.50 | 129.95 | 130.50 | 130.50 | 0.77% | 59 |
| Dec 5, 2025 | 130.05 | 130.05 | 129.60 | 129.50 | 129.50 | 2.37% | 61 |
| Dec 3, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -1.94% | 78 |
| Dec 1, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -1.26% | 3 |
| Nov 28, 2025 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | 0.08% | - |
| Nov 27, 2025 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | 0.69% | - |
| Nov 26, 2025 | 129.25 | 129.65 | 129.25 | 129.65 | 129.65 | 1.37% | 3 |
| Nov 24, 2025 | 128.05 | 128.05 | 127.90 | 127.90 | 127.90 | -2.89% | 1 |
| Nov 20, 2025 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | 2.45% | 9 |
| Nov 19, 2025 | 128.50 | 128.55 | 128.50 | 128.55 | 128.55 | 1.18% | 120 |
| Nov 18, 2025 | 128.25 | 128.25 | 127.05 | 127.05 | 127.05 | -2.34% | 61 |
| Nov 17, 2025 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | 1.60% | - |
| Nov 14, 2025 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | -2.14% | 59 |
| Nov 13, 2025 | 131.80 | 131.80 | 130.85 | 130.85 | 130.85 | -2.13% | 3 |
| Nov 12, 2025 | 132.35 | 134.05 | 132.35 | 133.70 | 133.70 | 1.36% | 279 |
| Nov 11, 2025 | 130.50 | 131.90 | 130.50 | 131.90 | 131.90 | 1.38% | 121 |
| Nov 7, 2025 | 131.25 | 131.25 | 129.55 | 130.10 | 130.10 | -11.74% | 680 |
| Nov 4, 2025 | 147.50 | 147.50 | 146.70 | 147.40 | 147.40 | -1.11% | 181 |
| Oct 31, 2025 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 0.37% | 116 |
| Oct 30, 2025 | 148.15 | 148.85 | 148.15 | 148.50 | 148.50 | 0.20% | 1,121 |
| Oct 28, 2025 | 148.15 | 148.20 | 148.15 | 148.20 | 148.20 | -0.60% | 175 |
| Oct 22, 2025 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 1.43% | 59 |
| Oct 21, 2025 | 145.95 | 147.00 | 145.95 | 147.00 | 147.00 | 0.62% | 115 |
| Oct 20, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 1.18% | - |
| Oct 16, 2025 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | 0.31% | 60 |
| Oct 14, 2025 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | 0.52% | - |
| Oct 13, 2025 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 0.56% | 32 |
| Oct 10, 2025 | 142.80 | 142.80 | 142.40 | 142.40 | 142.40 | -1.93% | 38 |
| Oct 9, 2025 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | -1.19% | - |
| Oct 8, 2025 | 144.15 | 146.95 | 144.15 | 146.95 | 146.95 | 2.44% | 332 |
| Oct 7, 2025 | 142.05 | 143.45 | 142.05 | 143.45 | 143.45 | -0.10% | 9 |
| Oct 6, 2025 | 141.45 | 144.10 | 141.45 | 143.60 | 143.60 | 0.81% | 118 |
| Oct 3, 2025 | 145.30 | 145.30 | 142.45 | 142.45 | 142.45 | 0.21% | 109 |
| Oct 2, 2025 | 143.50 | 143.50 | 142.15 | 142.15 | 142.15 | 2.67% | 14 |
| Oct 1, 2025 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | -3.28% | 10 |
| Sep 26, 2025 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | 0.92% | 50 |
| Sep 23, 2025 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | 0.18% | - |
| Sep 22, 2025 | 141.45 | 141.60 | 141.45 | 141.60 | 141.60 | 1.03% | 38 |
| Sep 19, 2025 | 139.90 | 140.15 | 139.90 | 140.15 | 140.15 | 2.56% | 5 |
| Sep 17, 2025 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | -3.05% | 60 |
| Sep 12, 2025 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | 1.26% | - |