Legrand SA (LGRDY)
OTCMKTS
· Delayed Price · Currency is USD
31.16
-0.62 (-1.95%)
Mar 9, 2026, 1:41 PM EST
Legrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.22 | 31.95 | 31.21 | 31.91 | 31.91 | 0.22% | 65,659 |
| Mar 5, 2026 | 32.12 | 32.48 | 31.44 | 31.84 | 31.84 | -3.78% | 201,244 |
| Mar 4, 2026 | 33.35 | 33.43 | 32.97 | 33.09 | 33.09 | -0.03% | 206,111 |
| Mar 3, 2026 | 33.14 | 33.24 | 32.87 | 33.10 | 33.10 | -6.15% | 67,669 |
| Mar 2, 2026 | 34.71 | 35.39 | 34.71 | 35.27 | 35.27 | -2.57% | 98,273 |
| Feb 27, 2026 | 36.12 | 36.36 | 36.12 | 36.20 | 36.20 | -0.36% | 291,166 |
| Feb 26, 2026 | 36.63 | 36.63 | 35.86 | 36.33 | 36.33 | -0.63% | 501,024 |
| Feb 25, 2026 | 36.66 | 36.83 | 36.36 | 36.56 | 36.56 | 0.49% | 77,365 |
| Feb 24, 2026 | 36.16 | 36.42 | 36.05 | 36.38 | 36.38 | 0.25% | 51,643 |
| Feb 23, 2026 | 36.41 | 36.53 | 36.18 | 36.29 | 36.29 | 0.01% | 69,177 |
| Feb 20, 2026 | 35.35 | 36.31 | 35.35 | 36.29 | 36.29 | 2.04% | 55,962 |
| Feb 19, 2026 | 34.92 | 35.56 | 34.90 | 35.56 | 35.56 | 0.20% | 69,078 |
| Feb 18, 2026 | 35.41 | 35.76 | 35.40 | 35.49 | 35.49 | -0.17% | 91,580 |
| Feb 17, 2026 | 35.15 | 35.58 | 35.10 | 35.55 | 35.55 | 0.34% | 78,108 |
| Feb 13, 2026 | 34.85 | 35.58 | 34.75 | 35.43 | 35.43 | 0.34% | 120,441 |
| Feb 12, 2026 | 36.67 | 36.92 | 35.27 | 35.31 | 35.31 | 2.17% | 106,518 |
| Feb 11, 2026 | 34.43 | 34.56 | 33.90 | 34.56 | 34.56 | 3.44% | 80,728 |
| Feb 10, 2026 | 33.58 | 33.63 | 33.32 | 33.41 | 33.41 | -1.21% | 125,245 |
| Feb 9, 2026 | 33.55 | 33.84 | 33.46 | 33.82 | 33.82 | 1.32% | 60,315 |
| Feb 6, 2026 | 33.02 | 33.38 | 33.02 | 33.38 | 33.38 | 2.74% | 78,176 |
| Feb 5, 2026 | 32.14 | 32.70 | 31.97 | 32.49 | 32.49 | 2.07% | 111,544 |
| Feb 4, 2026 | 32.16 | 32.48 | 31.73 | 31.83 | 31.83 | -1.76% | 90,852 |
| Feb 3, 2026 | 31.71 | 32.41 | 31.55 | 32.40 | 32.40 | 1.28% | 83,177 |
| Feb 2, 2026 | 31.75 | 32.06 | 31.74 | 31.99 | 31.99 | 0.22% | 73,750 |
| Jan 30, 2026 | 32.15 | 32.38 | 31.82 | 31.92 | 31.92 | -2.47% | 151,938 |
| Jan 29, 2026 | 32.90 | 32.90 | 32.27 | 32.73 | 32.73 | 3.09% | 199,538 |
| Jan 28, 2026 | 31.54 | 31.82 | 31.39 | 31.75 | 31.75 | 0.67% | 59,009 |
| Jan 27, 2026 | 31.37 | 31.67 | 31.33 | 31.54 | 31.54 | 3.21% | 66,374 |
| Jan 26, 2026 | 30.49 | 30.67 | 30.45 | 30.56 | 30.56 | 1.23% | 66,763 |
| Jan 23, 2026 | 29.73 | 30.20 | 29.57 | 30.19 | 30.19 | 2.62% | 62,295 |
| Jan 22, 2026 | 29.58 | 29.60 | 29.35 | 29.42 | 29.42 | 0.14% | 77,414 |
| Jan 21, 2026 | 29.17 | 29.51 | 28.92 | 29.38 | 29.38 | 1.24% | 84,514 |
| Jan 20, 2026 | 29.10 | 29.28 | 28.97 | 29.02 | 29.02 | -2.26% | 89,084 |
| Jan 16, 2026 | 29.49 | 29.71 | 29.47 | 29.69 | 29.69 | 0.79% | 63,677 |
| Jan 15, 2026 | 29.38 | 29.56 | 29.24 | 29.46 | 29.46 | 0.34% | 64,097 |
| Jan 14, 2026 | 29.49 | 29.49 | 29.15 | 29.36 | 29.36 | -0.64% | 100,615 |
| Jan 13, 2026 | 29.51 | 29.69 | 29.47 | 29.55 | 29.55 | 0.07% | 66,704 |
| Jan 12, 2026 | 29.36 | 29.58 | 29.34 | 29.53 | 29.53 | 0.34% | 65,446 |
| Jan 9, 2026 | 29.09 | 29.45 | 28.91 | 29.43 | 29.43 | 1.69% | 68,189 |
| Jan 8, 2026 | 28.99 | 28.99 | 28.73 | 28.94 | 28.94 | -2.95% | 67,332 |
| Jan 7, 2026 | 29.89 | 29.89 | 29.64 | 29.82 | 29.82 | -0.07% | 55,302 |
| Jan 6, 2026 | 29.36 | 29.84 | 29.21 | 29.84 | 29.84 | -1.00% | 52,434 |
| Jan 5, 2026 | 30.03 | 30.17 | 29.86 | 30.14 | 30.14 | 0.50% | 60,642 |
| Jan 2, 2026 | 29.88 | 30.02 | 29.87 | 29.99 | 29.99 | 1.15% | 82,658 |
| Dec 31, 2025 | 29.80 | 29.81 | 29.65 | 29.65 | 29.65 | -0.77% | 30,277 |
| Dec 30, 2025 | 29.91 | 29.97 | 29.82 | 29.88 | 29.88 | 0.30% | 53,852 |
| Dec 29, 2025 | 29.91 | 30.03 | 29.73 | 29.79 | 29.79 | -0.83% | 43,599 |
| Dec 26, 2025 | 30.04 | 30.14 | 29.92 | 30.04 | 30.04 | 0.23% | 34,103 |
| Dec 24, 2025 | 30.57 | 30.57 | 29.88 | 29.97 | 29.97 | 0.47% | 32,417 |
| Dec 23, 2025 | 29.78 | 29.97 | 29.61 | 29.83 | 29.83 | -0.33% | 66,493 |
| Dec 22, 2025 | 29.63 | 30.04 | 29.56 | 29.93 | 29.93 | 1.98% | 94,169 |
| Dec 19, 2025 | 29.32 | 29.52 | 29.32 | 29.35 | 29.35 | 0.67% | 101,442 |
| Dec 18, 2025 | 29.10 | 29.30 | 29.07 | 29.15 | 29.15 | 0.84% | 77,143 |
| Dec 17, 2025 | 29.30 | 29.35 | 28.91 | 28.91 | 28.91 | -2.10% | 53,125 |
| Dec 16, 2025 | 29.57 | 29.63 | 29.40 | 29.53 | 29.53 | -0.03% | 67,960 |
| Dec 15, 2025 | 29.49 | 29.60 | 29.37 | 29.54 | 29.54 | 1.51% | 101,060 |
| Dec 12, 2025 | 29.72 | 29.75 | 28.91 | 29.10 | 29.10 | -1.62% | 58,159 |
| Dec 11, 2025 | 29.73 | 29.78 | 29.50 | 29.58 | 29.58 | -2.31% | 89,174 |
| Dec 10, 2025 | 30.10 | 30.37 | 29.80 | 30.28 | 30.28 | -0.72% | 76,152 |
| Dec 9, 2025 | 30.12 | 30.70 | 30.02 | 30.50 | 30.50 | 0.39% | 1,220,062 |
| Dec 8, 2025 | 30.21 | 30.39 | 30.19 | 30.38 | 30.38 | 1.44% | 79,051 |
| Dec 5, 2025 | 30.18 | 30.23 | 29.91 | 29.95 | 29.95 | -1.39% | 49,089 |
| Dec 4, 2025 | 30.27 | 30.52 | 30.26 | 30.37 | 30.37 | 1.57% | 58,663 |
| Dec 3, 2025 | 29.38 | 29.90 | 29.36 | 29.90 | 29.90 | 0.07% | 51,203 |
| Dec 2, 2025 | 29.89 | 29.98 | 29.78 | 29.88 | 29.88 | 0.10% | 83,391 |
| Dec 1, 2025 | 29.94 | 30.00 | 29.74 | 29.85 | 29.85 | -1.49% | 105,178 |
| Nov 28, 2025 | 30.09 | 30.31 | 30.04 | 30.30 | 30.30 | 0.83% | 41,920 |
| Nov 26, 2025 | 29.85 | 30.10 | 29.82 | 30.05 | 30.05 | 0.70% | 67,070 |
| Nov 25, 2025 | 29.58 | 29.85 | 29.29 | 29.84 | 29.84 | 1.14% | 78,868 |
| Nov 24, 2025 | 29.43 | 29.66 | 29.33 | 29.51 | 29.51 | 0.77% | 322,228 |
| Nov 21, 2025 | 29.15 | 29.38 | 28.99 | 29.28 | 29.28 | -0.34% | 119,079 |
| Nov 20, 2025 | 30.46 | 30.51 | 29.37 | 29.38 | 29.38 | -1.21% | 108,276 |
| Nov 19, 2025 | 29.77 | 30.00 | 29.55 | 29.74 | 29.74 | 0.68% | 99,902 |
| Nov 18, 2025 | 29.43 | 29.63 | 29.06 | 29.54 | 29.54 | -1.24% | 526,187 |
| Nov 17, 2025 | 30.08 | 30.24 | 29.79 | 29.91 | 29.91 | -0.83% | 69,827 |
| Nov 14, 2025 | 29.96 | 30.32 | 29.96 | 30.16 | 30.16 | -0.36% | 45,260 |
| Nov 13, 2025 | 30.69 | 30.69 | 30.24 | 30.27 | 30.27 | -2.42% | 57,114 |
| Nov 12, 2025 | 30.75 | 31.03 | 30.75 | 31.02 | 31.02 | 1.94% | 60,300 |
| Nov 11, 2025 | 30.52 | 30.59 | 30.37 | 30.43 | 30.43 | 0.16% | 54,109 |
| Nov 10, 2025 | 30.59 | 30.66 | 30.21 | 30.38 | 30.38 | 0.57% | 86,324 |
| Nov 7, 2025 | 29.94 | 30.22 | 29.89 | 30.21 | 30.21 | 1.48% | 58,525 |
| Nov 6, 2025 | 30.21 | 30.27 | 29.72 | 29.77 | 29.77 | -11.87% | 68,680 |
| Nov 5, 2025 | 33.75 | 33.97 | 33.75 | 33.78 | 33.78 | 0.15% | 84,303 |
| Nov 4, 2025 | 33.86 | 34.00 | 33.68 | 33.73 | 33.73 | -2.46% | 102,882 |
| Nov 3, 2025 | 34.40 | 34.72 | 34.38 | 34.58 | 34.58 | 0.52% | 51,430 |
| Oct 31, 2025 | 34.29 | 34.47 | 34.26 | 34.40 | 34.40 | 0.73% | 41,782 |
| Oct 30, 2025 | 34.23 | 34.39 | 34.15 | 34.15 | 34.15 | -0.81% | 36,375 |
| Oct 29, 2025 | 34.65 | 34.80 | 34.30 | 34.43 | 34.43 | -0.66% | 46,135 |
| Oct 28, 2025 | 34.60 | 34.78 | 34.46 | 34.66 | 34.66 | 0.09% | 35,958 |
| Oct 27, 2025 | 34.62 | 34.83 | 34.56 | 34.63 | 34.63 | 0.55% | 49,923 |
| Oct 24, 2025 | 34.39 | 34.56 | 34.26 | 34.44 | 34.44 | 1.26% | 33,072 |
| Oct 23, 2025 | 33.89 | 34.03 | 33.89 | 34.01 | 34.01 | 1.19% | 38,868 |
| Oct 22, 2025 | 34.27 | 34.27 | 33.53 | 33.61 | 33.61 | -1.15% | 36,763 |
| Oct 21, 2025 | 33.94 | 34.13 | 33.83 | 34.00 | 34.00 | -0.15% | 39,741 |
| Oct 20, 2025 | 33.92 | 34.08 | 33.84 | 34.05 | 34.05 | 0.65% | 42,024 |
| Oct 17, 2025 | 34.07 | 34.14 | 33.69 | 33.83 | 33.83 | -2.23% | 77,886 |
| Oct 16, 2025 | 34.29 | 34.72 | 34.24 | 34.60 | 34.60 | 2.79% | 102,530 |
| Oct 15, 2025 | 33.82 | 33.85 | 33.35 | 33.66 | 33.66 | -0.02% | 35,617 |
| Oct 14, 2025 | 33.15 | 33.71 | 33.11 | 33.67 | 33.67 | 1.00% | 63,129 |
| Oct 13, 2025 | 33.13 | 33.34 | 33.00 | 33.33 | 33.33 | 1.20% | 35,290 |