Legrand SA (ETR:LRC)
Germany
· Delayed Price · Currency is EUR 150.80
+1.75 (1.17%)
At close: Apr 27, 2026
Legrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 150.25 | 150.25 | 150.25 | 150.25 | - | -0.36% | - |
| Apr 27, 2026 | 149.80 | 150.80 | 149.80 | 150.80 | 150.80 | 1.17% | 257 |
| Apr 24, 2026 | 149.45 | 149.45 | 149.05 | 149.05 | 149.05 | -0.47% | 5 |
| Apr 23, 2026 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | - | 205 |
| Apr 22, 2026 | 150.85 | 150.85 | 149.50 | 149.75 | 149.75 | 1.15% | 178 |
| Apr 21, 2026 | 148.70 | 148.70 | 148.05 | 148.05 | 148.05 | -0.77% | 11 |
| Apr 20, 2026 | 149.15 | 149.20 | 149.15 | 149.20 | 149.20 | 1.08% | 138 |
| Apr 17, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - | 24 |
| Apr 16, 2026 | 148.40 | 149.10 | 147.60 | 147.60 | 147.60 | 0.03% | 166 |
| Apr 15, 2026 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | -0.81% | 18 |
| Apr 14, 2026 | 149.40 | 150.25 | 148.75 | 148.75 | 148.75 | 0.57% | 221 |
| Apr 13, 2026 | 146.35 | 147.90 | 146.05 | 147.90 | 147.90 | -0.80% | 133 |
| Apr 10, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 10.77% | 7 |
| Apr 7, 2026 | 136.40 | 136.40 | 134.60 | 134.60 | 134.60 | 3.62% | 1,573 |
| Apr 1, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - | 510 |
| Mar 31, 2026 | 129.95 | 129.95 | 129.90 | 129.90 | 129.90 | -0.08% | 118 |
| Mar 30, 2026 | 129.75 | 130.00 | 129.30 | 130.00 | 130.00 | 0.46% | 330 |
| Mar 27, 2026 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | -4.43% | 100 |
| Mar 24, 2026 | 134.40 | 135.40 | 133.75 | 135.40 | 135.40 | 2.27% | 11 |
| Mar 23, 2026 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - | 203 |
| Mar 20, 2026 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | -1.93% | 113 |
| Mar 19, 2026 | 137.25 | 137.25 | 133.75 | 135.00 | 135.00 | -1.14% | 309 |
| Mar 17, 2026 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | - | 214 |
| Mar 16, 2026 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | - | 8 |
| Mar 13, 2026 | 138.15 | 138.15 | 136.55 | 136.55 | 136.55 | -2.81% | 124 |
| Mar 12, 2026 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - | 1 |
| Mar 11, 2026 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - | 27 |
| Mar 10, 2026 | 140.30 | 140.50 | 140.30 | 140.50 | 140.50 | 3.92% | 1 |
| Mar 9, 2026 | 133.70 | 135.20 | 133.20 | 135.20 | 135.20 | -1.49% | 259 |
| Mar 6, 2026 | 138.30 | 138.35 | 135.35 | 137.25 | 137.25 | -4.12% | 312 |
| 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 18, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - | - |
| Dec 17, 2025 | 125.55 | 125.60 | 123.70 | 123.70 | 123.70 | -1.51% | 346 |
| Dec 16, 2025 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | 0.16% | 150 |
| Dec 15, 2025 | 123.85 | 125.40 | 123.85 | 125.40 | 125.40 | 1.25% | 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 10, 2025 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - | - |
| 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 | 0.69% | 59 |
| Dec 5, 2025 | 130.05 | 130.05 | 129.60 | 129.60 | 129.60 | 0.58% | 61 |
| Dec 4, 2025 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | - | - |
| Dec 3, 2025 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | -1.38% | 78 |
| Dec 2, 2025 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | - | - |
| Dec 1, 2025 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | - | 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 |