Legrand SA (LGRDY)
OTCMKTS
· Delayed Price · Currency is USD
29.93
-0.44 (-1.45%)
Dec 5, 2025, 4:00 PM EST
Legrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 33.25 | 33.52 | 32.89 | 32.94 | 32.94 | -1.82% | 65,968 |
| Oct 9, 2025 | 33.69 | 33.69 | 33.41 | 33.55 | 33.55 | -1.76% | 48,086 |
| Oct 8, 2025 | 33.82 | 34.15 | 33.75 | 34.15 | 34.15 | 3.42% | 73,367 |
| Oct 7, 2025 | 33.29 | 33.36 | 33.01 | 33.02 | 33.02 | -1.93% | 36,811 |
| Oct 6, 2025 | 33.59 | 33.76 | 33.50 | 33.67 | 33.67 | 0.42% | 98,130 |
| Oct 3, 2025 | 33.42 | 33.62 | 33.23 | 33.53 | 33.53 | -1.58% | 74,738 |
| Oct 2, 2025 | 33.61 | 34.08 | 33.01 | 34.07 | 34.07 | 3.27% | 63,575 |
| Oct 1, 2025 | 32.64 | 32.99 | 32.57 | 32.99 | 32.99 | -0.36% | 126,119 |
| Sep 30, 2025 | 32.67 | 33.11 | 32.56 | 33.11 | 33.11 | -0.84% | 63,714 |
| Sep 29, 2025 | 33.58 | 33.62 | 33.30 | 33.39 | 33.39 | -0.33% | 69,041 |
| Sep 26, 2025 | 33.54 | 33.58 | 33.39 | 33.50 | 33.50 | 0.87% | 43,366 |
| Sep 25, 2025 | 32.93 | 33.21 | 32.88 | 33.21 | 33.21 | -1.04% | 93,661 |
| Sep 24, 2025 | 33.57 | 33.61 | 33.43 | 33.56 | 33.56 | 0.69% | 45,495 |
| Sep 23, 2025 | 33.70 | 33.77 | 33.32 | 33.33 | 33.33 | -0.54% | 51,338 |
| Sep 22, 2025 | 33.28 | 33.52 | 33.19 | 33.51 | 33.51 | 1.73% | 66,808 |
| Sep 19, 2025 | 32.98 | 32.98 | 32.84 | 32.94 | 32.94 | 0.03% | 115,736 |
| Sep 18, 2025 | 32.78 | 33.03 | 32.71 | 32.93 | 32.93 | 2.20% | 97,610 |
| Sep 17, 2025 | 32.41 | 32.53 | 32.21 | 32.22 | 32.22 | -1.41% | 35,460 |
| Sep 16, 2025 | 32.60 | 32.75 | 32.53 | 32.68 | 32.68 | -0.59% | 128,081 |
| Sep 15, 2025 | 32.68 | 32.91 | 32.68 | 32.88 | 32.88 | 0.84% | 55,764 |
| Sep 12, 2025 | 32.57 | 32.63 | 32.42 | 32.60 | 32.60 | 0.18% | 31,641 |
| Sep 11, 2025 | 32.54 | 32.60 | 32.25 | 32.54 | 32.54 | 1.37% | 32,643 |
| Sep 10, 2025 | 32.12 | 32.24 | 32.05 | 32.10 | 32.10 | 2.26% | 39,922 |
| Sep 9, 2025 | 31.50 | 31.62 | 31.33 | 31.39 | 31.39 | -0.66% | 37,498 |
| Sep 8, 2025 | 31.42 | 31.60 | 31.42 | 31.60 | 31.60 | 3.03% | 46,256 |
| Sep 5, 2025 | 30.89 | 30.89 | 30.56 | 30.67 | 30.67 | 0.99% | 103,057 |
| Sep 4, 2025 | 30.09 | 30.39 | 30.09 | 30.37 | 30.37 | 1.52% | 129,143 |
| Sep 3, 2025 | 29.76 | 30.05 | 29.76 | 29.92 | 29.92 | 0.32% | 254,011 |
| Sep 2, 2025 | 29.56 | 29.82 | 29.56 | 29.82 | 29.82 | -2.04% | 49,814 |
| Aug 29, 2025 | 30.71 | 30.71 | 30.31 | 30.44 | 30.44 | -0.49% | 40,475 |
| Aug 28, 2025 | 30.40 | 30.63 | 30.40 | 30.59 | 30.59 | 1.42% | 54,482 |
| Aug 27, 2025 | 30.00 | 30.21 | 29.91 | 30.16 | 30.16 | -1.17% | 565,047 |
| Aug 26, 2025 | 30.25 | 30.52 | 30.25 | 30.52 | 30.52 | 1.19% | 1,700,872 |
| Aug 25, 2025 | 30.77 | 30.77 | 30.16 | 30.16 | 30.16 | -2.14% | 32,100 |
| Aug 22, 2025 | 30.27 | 30.98 | 30.25 | 30.82 | 30.82 | 1.90% | 47,997 |
| Aug 21, 2025 | 30.23 | 30.40 | 30.16 | 30.25 | 30.25 | -0.57% | 87,379 |
| Aug 20, 2025 | 30.78 | 30.78 | 30.30 | 30.42 | 30.42 | -2.20% | 77,143 |
| Aug 19, 2025 | 31.08 | 31.17 | 30.95 | 31.10 | 31.10 | -0.21% | 28,891 |
| Aug 18, 2025 | 31.06 | 31.23 | 30.95 | 31.17 | 31.17 | 0.24% | 33,638 |
| Aug 15, 2025 | 31.06 | 31.12 | 30.86 | 31.09 | 31.09 | 1.17% | 39,553 |
| Aug 14, 2025 | 30.51 | 30.81 | 30.51 | 30.73 | 30.73 | 0.69% | 75,338 |
| Aug 13, 2025 | 30.78 | 30.78 | 30.48 | 30.52 | 30.52 | -0.65% | 29,266 |
| Aug 12, 2025 | 30.30 | 30.72 | 30.28 | 30.72 | 30.72 | 2.47% | 35,702 |
| Aug 11, 2025 | 29.97 | 30.07 | 29.84 | 29.98 | 29.98 | -0.70% | 31,233 |
| Aug 8, 2025 | 30.13 | 30.37 | 30.12 | 30.19 | 30.19 | -0.23% | 49,419 |
| Aug 7, 2025 | 30.32 | 30.34 | 30.12 | 30.26 | 30.26 | 0.73% | 62,902 |
| Aug 6, 2025 | 29.69 | 30.05 | 29.56 | 30.04 | 30.04 | 0.87% | 39,099 |
| Aug 5, 2025 | 30.06 | 30.06 | 29.73 | 29.78 | 29.78 | -0.80% | 79,528 |
| Aug 4, 2025 | 29.97 | 30.12 | 29.95 | 30.02 | 30.02 | 0.70% | 96,719 |
| Aug 1, 2025 | 29.43 | 29.84 | 29.38 | 29.81 | 29.81 | 0.64% | 40,876 |
| Jul 31, 2025 | 30.12 | 30.27 | 29.47 | 29.62 | 29.62 | 1.79% | 74,428 |
| Jul 30, 2025 | 29.49 | 29.54 | 29.09 | 29.10 | 29.10 | -0.85% | 73,149 |
| Jul 29, 2025 | 29.34 | 29.43 | 29.10 | 29.35 | 29.35 | 0.17% | 61,627 |
| Jul 28, 2025 | 29.27 | 29.37 | 29.17 | 29.30 | 29.30 | -0.24% | 41,925 |
| Jul 25, 2025 | 28.98 | 29.37 | 28.93 | 29.37 | 29.37 | -0.47% | 69,124 |
| Jul 24, 2025 | 29.40 | 29.51 | 29.34 | 29.51 | 29.51 | -0.17% | 35,986 |
| Jul 23, 2025 | 28.90 | 29.56 | 28.87 | 29.56 | 29.56 | 2.35% | 124,156 |
| Jul 22, 2025 | 28.77 | 28.88 | 28.51 | 28.88 | 28.88 | -0.82% | 69,368 |
| Jul 21, 2025 | 29.00 | 29.14 | 28.91 | 29.12 | 29.12 | 0.55% | 295,238 |
| Jul 18, 2025 | 29.24 | 29.26 | 28.90 | 28.96 | 28.96 | 2.59% | 630,433 |
| Jul 17, 2025 | 27.89 | 28.23 | 27.76 | 28.23 | 28.23 | 8.29% | 40,058 |