Legrand SA (FRA:LRC)
Germany
· Delayed Price · Currency is EUR 130.65
+2.20 (1.71%)
At close: Dec 5, 2025
Legrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | -0.43% | - |
| Dec 3, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.12% | - |
| Dec 2, 2025 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | -0.54% | - |
| Dec 1, 2025 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | -0.73% | - |
| Nov 28, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | -0.19% | - |
| Nov 27, 2025 | 129.30 | 130.75 | 129.30 | 130.75 | 130.75 | 1.24% | 150 |
| Nov 26, 2025 | 129.45 | 129.45 | 129.15 | 129.15 | 129.15 | 1.02% | 40 |
| Nov 25, 2025 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | 0.12% | - |
| Nov 24, 2025 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | 0.08% | - |
| Nov 21, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | -2.48% | - |
| Nov 20, 2025 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | 3.19% | - |
| Nov 19, 2025 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | -1.01% | - |
| Nov 18, 2025 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | -1.42% | - |
| Nov 17, 2025 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | 0.15% | - |
| Nov 14, 2025 | 130.70 | 130.70 | 129.75 | 129.75 | 129.75 | -3.14% | 101 |
| Nov 13, 2025 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | 1.02% | - |
| Nov 12, 2025 | 132.70 | 133.70 | 132.60 | 132.60 | 132.60 | 1.03% | 155 |
| Nov 11, 2025 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | 0.92% | - |
| Nov 10, 2025 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | 0.97% | 336 |
| Nov 7, 2025 | 129.30 | 129.30 | 128.45 | 128.80 | 128.80 | -4.20% | 100 |
| Nov 6, 2025 | 138.00 | 138.00 | 134.45 | 134.45 | 134.45 | -8.88% | 110 |
| Nov 5, 2025 | 146.05 | 147.55 | 146.05 | 147.55 | 147.55 | -0.10% | 7 |
| Nov 4, 2025 | 149.10 | 149.10 | 147.70 | 147.70 | 147.70 | -1.96% | 70 |
| Nov 3, 2025 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | 1.72% | 40 |
| Oct 31, 2025 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | -0.44% | - |
| Oct 30, 2025 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | -0.10% | - |
| Oct 29, 2025 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | 0.64% | - |
| Oct 28, 2025 | 148.70 | 148.70 | 147.95 | 147.95 | 147.95 | -1.00% | 50 |
| Oct 27, 2025 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | 1.39% | - |
| Oct 24, 2025 | 146.30 | 147.40 | 146.30 | 147.40 | 147.40 | 1.73% | 30 |
| Oct 23, 2025 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | -2.03% | - |
| Oct 22, 2025 | 146.35 | 147.90 | 146.35 | 147.90 | 147.90 | 1.48% | 70 |
| Oct 21, 2025 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | 0.48% | - |
| Oct 20, 2025 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | -1.46% | - |
| Oct 17, 2025 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | 2.05% | - |
| Oct 16, 2025 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | -0.59% | - |
| Oct 15, 2025 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | 2.33% | - |
| Oct 14, 2025 | 143.25 | 143.25 | 141.80 | 141.80 | 141.80 | -1.46% | 87 |
| Oct 13, 2025 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | 1.23% | - |
| Oct 10, 2025 | 145.10 | 145.10 | 142.15 | 142.15 | 142.15 | -3.40% | 35 |
| Oct 9, 2025 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | 3.88% | - |
| Oct 8, 2025 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | -1.15% | - |
| Oct 7, 2025 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | 0.24% | - |
| Oct 6, 2025 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | 0.18% | - |
| Oct 3, 2025 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | 1.24% | - |
| Oct 2, 2025 | 141.05 | 141.05 | 140.95 | 140.95 | 140.95 | 1.08% | 40 |
| Oct 1, 2025 | 138.20 | 139.60 | 138.20 | 139.45 | 139.45 | -1.80% | 75 |
| Sep 30, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -1.63% | - |
| Sep 29, 2025 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | 0.73% | 100 |
| Sep 26, 2025 | 142.45 | 143.30 | 142.45 | 143.30 | 143.30 | 0.84% | 56 |
| Sep 25, 2025 | 142.90 | 142.90 | 142.10 | 142.10 | 142.10 | 0.32% | 280 |
| Sep 24, 2025 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | - | - |
| Sep 23, 2025 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | -0.28% | - |
| Sep 22, 2025 | 139.65 | 142.05 | 139.65 | 142.05 | 142.05 | 1.18% | 15 |
| Sep 19, 2025 | 139.80 | 140.40 | 139.80 | 140.40 | 140.40 | 2.67% | 89 |
| Sep 18, 2025 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | -0.76% | - |
| Sep 17, 2025 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | -1.43% | - |
| Sep 16, 2025 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 0.54% | - |
| Sep 15, 2025 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | 0.36% | - |
| Sep 12, 2025 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | 0.98% | - |
| Sep 11, 2025 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | 1.86% | - |
| Sep 10, 2025 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | 0.82% | - |
| Sep 9, 2025 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | 1.87% | - |
| Sep 8, 2025 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | 0.50% | - |
| Sep 5, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 1.79% | - |
| Sep 4, 2025 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | 0.16% | - |
| Sep 3, 2025 | 127.55 | 128.00 | 127.55 | 128.00 | 128.00 | -1.35% | 33 |
| Sep 2, 2025 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | -0.19% | - |
| Sep 1, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.18% | - |
| Aug 29, 2025 | 130.60 | 131.55 | 130.60 | 131.55 | 131.55 | 1.86% | 90 |
| Aug 28, 2025 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | -0.15% | - |
| Aug 27, 2025 | 130.45 | 130.45 | 129.35 | 129.35 | 129.35 | -0.84% | 60 |
| Aug 26, 2025 | 129.70 | 130.45 | 129.70 | 130.45 | 130.45 | -1.25% | 200 |
| Aug 25, 2025 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | 1.54% | 5 |
| Aug 22, 2025 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | 0.81% | - |
| Aug 21, 2025 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | -2.53% | 1 |
| Aug 20, 2025 | 132.15 | 132.40 | 132.15 | 132.40 | 132.40 | -0.82% | 25 |
| Aug 19, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 0.49% | 444 |
| Aug 18, 2025 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | -0.23% | 3 |
| Aug 15, 2025 | 132.45 | 133.15 | 132.45 | 133.15 | 133.15 | 2.54% | 100 |
| Aug 14, 2025 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | -1.29% | - |
| Aug 13, 2025 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | 0.61% | - |
| Aug 12, 2025 | 129.55 | 130.75 | 129.55 | 130.75 | 130.75 | 0.77% | 96 |
| Aug 11, 2025 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | -0.12% | - |
| Aug 8, 2025 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | 0.89% | - |
| Aug 7, 2025 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | -0.27% | - |
| Aug 6, 2025 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | -0.88% | - |
| Aug 5, 2025 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | -0.15% | - |
| Aug 4, 2025 | 129.25 | 130.45 | 129.25 | 130.45 | 130.45 | 1.36% | 25 |
| Aug 1, 2025 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | -0.16% | - |
| Jul 31, 2025 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | 1.62% | - |
| Jul 30, 2025 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | 0.04% | - |
| Jul 29, 2025 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | 0.56% | - |
| Jul 28, 2025 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 1.20% | - |
| Jul 25, 2025 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -0.40% | - |
| Jul 24, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | 0.93% | - |
| Jul 23, 2025 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | 0.41% | - |
| Jul 22, 2025 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | -1.67% | - |
| Jul 21, 2025 | 124.00 | 125.55 | 124.00 | 125.55 | 125.55 | 3.12% | 16 |
| Jul 18, 2025 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | 4.42% | - |