LR.PA
Legrand S.A.
13:11:05
150.8 €
0.0000 (%0.00)
Previous Close: 152.25
Day Low₺149.75
Day High₺152.35
LR.PA: Legrand S.A. Historical Data
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 67.3814
CLOSE 67.3513
Low
LOW 45.91
High
HIGH 77.94
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2020 | 72.84 | 73.9 | 72.72 | 73.54 |
| 01/03/2020 | 73.24 | 73.72 | 73.06 | 73.4 |
| 01/06/2020 | 72.84 | 73.34 | 72.24 | 73.34 |
| 01/07/2020 | 73.14 | 73.76 | 72.62 | 72.96 |
| 01/08/2020 | 72.22 | 72.84 | 71.44 | 72.84 |
| 01/09/2020 | 73.3 | 73.78 | 72.66 | 72.82 |
| 01/10/2020 | 73 | 73.58 | 72.3 | 72.42 |
| 01/13/2020 | 72.36 | 72.94 | 71.94 | 72.04 |
| 01/14/2020 | 71.94 | 72.86 | 71.44 | 72.82 |
| 01/15/2020 | 72.54 | 73.02 | 72.48 | 72.56 |
| 01/16/2020 | 72.5 | 72.66 | 72.06 | 72.38 |
| 01/17/2020 | 72.66 | 74.14 | 72.66 | 73.8 |
| 01/20/2020 | 72.84 | 73.54 | 72.66 | 73.26 |
| 01/21/2020 | 72.94 | 73 | 71.8 | 72.18 |
| 01/22/2020 | 72.4 | 72.9 | 71.66 | 71.88 |
| 01/23/2020 | 71.5 | 72.48 | 71.38 | 71.94 |
| 01/24/2020 | 72.4 | 73.62 | 72.32 | 73.4 |
| 01/27/2020 | 72.54 | 73.1 | 72.02 | 72.28 |
| 01/28/2020 | 72.5 | 72.86 | 71.88 | 72.62 |
| 01/29/2020 | 72.66 | 74.64 | 72.44 | 74.4 |
| 01/30/2020 | 73.86 | 74.16 | 73.26 | 73.58 |
| 01/31/2020 | 73.84 | 74.24 | 72.26 | 72.4 |
| 02/03/2020 | 72.6 | 73.34 | 72.42 | 73.24 |
| 02/04/2020 | 73.3 | 74.08 | 73.22 | 73.98 |
| 02/05/2020 | 73.72 | 74.5 | 73.24 | 73.96 |
| 02/06/2020 | 74.2 | 74.52 | 72.9 | 73.16 |
| 02/07/2020 | 72.9 | 73.68 | 72.8 | 73.24 |
| 02/10/2020 | 73.18 | 73.64 | 72.92 | 73.42 |
| 02/11/2020 | 73.8 | 74.16 | 73.6 | 73.7 |
| 02/12/2020 | 73.64 | 74.04 | 72.74 | 73.3 |
| 02/13/2020 | 73.12 | 77.02 | 72.9 | 76.6 |
| 02/14/2020 | 76.6 | 76.74 | 75.64 | 76.1 |
| 02/17/2020 | 76.6 | 77.44 | 76.3 | 77.44 |
| 02/18/2020 | 76.82 | 77.4 | 76.3 | 76.3 |
| 02/19/2020 | 76.6 | 77.5 | 76.36 | 77 |
| 02/20/2020 | 76.84 | 77.94 | 76.8 | 77.24 |
| 02/21/2020 | 77.16 | 77.8 | 76.42 | 77.26 |
| 02/24/2020 | 76.16 | 76.2 | 74.76 | 75.4 |
| 02/25/2020 | 75.32 | 75.84 | 74.2 | 74.4 |
| 02/26/2020 | 73.96 | 74.52 | 71.92 | 74.52 |
| 02/27/2020 | 73.22 | 73.82 | 70.84 | 71.8 |
| 02/28/2020 | 70.38 | 70.4 | 68.08 | 69.02 |
| 03/02/2020 | 69.9 | 70.64 | 67.26 | 68.66 |
| 03/03/2020 | 68.56 | 70.74 | 68.48 | 69.28 |
| 03/04/2020 | 69.32 | 69.6 | 68.34 | 69.02 |
| 03/05/2020 | 69.6 | 69.72 | 66.92 | 67.2 |
| 03/06/2020 | 66.38 | 66.48 | 64.36 | 65.36 |
| 03/09/2020 | 60.7 | 63.62 | 59.72 | 62.76 |
| 03/10/2020 | 63.5 | 64.88 | 62.24 | 62.26 |
| 03/11/2020 | 62.8 | 63.38 | 61 | 61.02 |
| 03/12/2020 | 57.46 | 57.82 | 51.56 | 52.16 |
| 03/13/2020 | 53.5 | 55.16 | 50.22 | 51.34 |
| 03/16/2020 | 48.87 | 52.64 | 45.91 | 50.82 |
| 03/17/2020 | 52.4 | 55 | 50.34 | 53.58 |
| 03/18/2020 | 55.98 | 56.7 | 50.5 | 51.78 |
| 03/19/2020 | 52.72 | 56 | 50.62 | 51.34 |
| 03/20/2020 | 53.5 | 56.94 | 50.96 | 51.22 |
| 03/23/2020 | 49.8 | 52.44 | 47.87 | 50.16 |
| 03/24/2020 | 52.4 | 58.52 | 52.34 | 58.52 |
| 03/25/2020 | 60.12 | 61.28 | 54.9 | 57.66 |
| 03/26/2020 | 57 | 61.04 | 56.9 | 61.04 |
| 03/27/2020 | 59.8 | 60.6 | 56.44 | 57.12 |
| 03/30/2020 | 57.76 | 58.34 | 56.26 | 57.58 |
| 03/31/2020 | 58 | 59.88 | 57.6 | 58.48 |
| 04/01/2020 | 57.1 | 59.64 | 56.16 | 56.76 |
| 04/02/2020 | 57 | 57.1 | 55.4 | 56.88 |
| 04/03/2020 | 56.74 | 57.54 | 56.3 | 56.9 |
| 04/06/2020 | 57.7 | 59.98 | 57.16 | 59.98 |
| 04/07/2020 | 61.02 | 62.7 | 58.46 | 59.16 |
| 04/08/2020 | 58.6 | 60.4 | 58.5 | 59.14 |
| 04/09/2020 | 59.8 | 60.66 | 58.22 | 59.16 |
| 04/14/2020 | 59.8 | 61.1 | 59.22 | 60.2 |
| 04/15/2020 | 59.9 | 60.36 | 56.7 | 56.7 |
| 04/16/2020 | 58.28 | 58.3 | 56.9 | 57.36 |
| 04/17/2020 | 58.42 | 60.88 | 58.36 | 59.36 |
| 04/20/2020 | 59.68 | 59.98 | 58.72 | 58.98 |
| 04/21/2020 | 58.4 | 58.54 | 55.14 | 55.98 |
| 04/22/2020 | 57.08 | 58.66 | 56.48 | 58.2 |
| 04/23/2020 | 58.5 | 60.44 | 58 | 60.18 |
| 04/24/2020 | 59.54 | 59.6 | 58.38 | 58.4 |
| 04/27/2020 | 59.36 | 59.68 | 58.94 | 59.52 |
| 04/28/2020 | 59.74 | 62 | 59.62 | 61.76 |
| 04/29/2020 | 62 | 63.94 | 61.32 | 63.94 |
| 04/30/2020 | 64.32 | 64.52 | 61.52 | 61.52 |
| 05/04/2020 | 60.24 | 60.52 | 58.08 | 58.1 |
| 05/05/2020 | 59.08 | 59.7 | 58.26 | 58.98 |
| 05/06/2020 | 58.64 | 59.34 | 57.68 | 57.68 |
| 05/07/2020 | 57.4 | 57.88 | 56.1 | 57.66 |
| 05/08/2020 | 57.7 | 59.98 | 57.64 | 59.9 |
| 05/11/2020 | 60.3 | 60.34 | 58.78 | 58.84 |
| 05/12/2020 | 59 | 60.04 | 58.58 | 59.7 |
| 05/13/2020 | 59.3 | 59.5 | 57.92 | 58.3 |
| 05/14/2020 | 57.8 | 58.44 | 56.3 | 57.1 |
| 05/15/2020 | 57.5 | 58.3 | 57.06 | 57.78 |
| 05/18/2020 | 58.4 | 60.66 | 58.1 | 60.66 |
| 05/19/2020 | 59.96 | 60.4 | 56.96 | 57.3 |
| 05/20/2020 | 57.24 | 58.86 | 56.66 | 58.82 |
| 05/21/2020 | 58.2 | 58.2 | 57.24 | 57.3 |
| 05/22/2020 | 56.6 | 59.2 | 56.38 | 59.04 |
| 05/25/2020 | 59.68 | 59.96 | 59.26 | 59.96 |
| 05/26/2020 | 60.64 | 61.2 | 60.3 | 60.38 |
| 05/27/2020 | 60.68 | 61.3 | 59.46 | 60.26 |
| 05/28/2020 | 60.96 | 61.22 | 60.48 | 60.8 |
| 05/29/2020 | 60.4 | 62.16 | 60.32 | 61.3 |
| 06/01/2020 | 60.6 | 61.56 | 59.88 | 60.96 |
| 06/02/2020 | 61.12 | 61.7 | 60.68 | 61.3 |
| 06/03/2020 | 61.9 | 63.3 | 61.24 | 63.3 |
| 06/04/2020 | 62.78 | 64.26 | 62.66 | 63.42 |
| 06/05/2020 | 65.2 | 67.2 | 64.48 | 66.64 |
| 06/08/2020 | 66.32 | 66.48 | 65.1 | 65.14 |
| 06/09/2020 | 65.3 | 65.56 | 63.7 | 64.56 |
| 06/10/2020 | 64.88 | 65.78 | 64.26 | 64.26 |
| 06/11/2020 | 63.1 | 63.52 | 62.14 | 63.2 |
| 06/12/2020 | 62.92 | 64.1 | 62.14 | 62.5 |
| 06/15/2020 | 61.04 | 62.92 | 60.4 | 62.6 |
| 06/16/2020 | 63.78 | 64.56 | 63.38 | 63.98 |
| 06/17/2020 | 63.98 | 65.12 | 63.98 | 64.6 |
| 06/18/2020 | 64.06 | 65.12 | 63.84 | 64.26 |
| 06/19/2020 | 64.6 | 65.28 | 64.32 | 65.04 |
| 06/22/2020 | 64.6 | 65.58 | 64.26 | 65.1 |
| 06/23/2020 | 65.6 | 66.36 | 65.34 | 66.32 |
| 06/24/2020 | 65.94 | 66.6 | 65.32 | 65.48 |
| 06/25/2020 | 65.2 | 66.56 | 64.74 | 66.28 |
| 06/26/2020 | 66.7 | 68.64 | 66.58 | 67.18 |
| 06/29/2020 | 67.08 | 68.06 | 66.58 | 67.66 |
| 06/30/2020 | 67.7 | 68.42 | 67.24 | 67.62 |
| 07/01/2020 | 67.76 | 68.32 | 67.04 | 67.76 |
| 07/02/2020 | 68.32 | 69.36 | 67.74 | 68.9 |
| 07/03/2020 | 68.94 | 70.06 | 68.86 | 69.38 |
| 07/06/2020 | 70.3 | 70.8 | 69.84 | 70.48 |
| 07/07/2020 | 70.4 | 70.7 | 69.92 | 70.6 |
| 07/08/2020 | 70.3 | 70.56 | 68.88 | 69.24 |
| 07/09/2020 | 69.86 | 69.86 | 68.36 | 68.36 |
| 07/10/2020 | 68.26 | 68.98 | 68.06 | 68.54 |
| 07/13/2020 | 68.9 | 69.92 | 68.62 | 69.92 |
| 07/14/2020 | 69.34 | 69.5 | 67.92 | 68.72 |
| 07/15/2020 | 68.9 | 70.04 | 68.9 | 69.46 |
| 07/16/2020 | 69.3 | 70.92 | 69 | 70.72 |
| 07/17/2020 | 70.86 | 71.1 | 69.84 | 70.02 |
| 07/20/2020 | 70.04 | 70.96 | 69.68 | 70.66 |
| 07/21/2020 | 71.1 | 71.46 | 70.36 | 70.48 |
| 07/22/2020 | 70.2 | 71.3 | 70.2 | 71.04 |
| 07/23/2020 | 71.2 | 71.7 | 70.8 | 71.26 |
| 07/24/2020 | 70.7 | 70.76 | 69.96 | 70.38 |
| 07/27/2020 | 70.4 | 71 | 69.74 | 70.48 |
| 07/28/2020 | 70.6 | 70.82 | 69.44 | 70.14 |
| 07/29/2020 | 70.04 | 71.34 | 70.04 | 70.96 |
| 07/30/2020 | 71.1 | 71.1 | 69.24 | 69.36 |
| 07/31/2020 | 69 | 69.04 | 65.44 | 65.48 |
| 08/03/2020 | 65.54 | 66.72 | 64.48 | 66.62 |
| 08/04/2020 | 67.06 | 67.1 | 65.44 | 66.72 |
| 08/05/2020 | 67.7 | 68.4 | 67.34 | 68.4 |
| 08/06/2020 | 68.4 | 69.46 | 68.04 | 68.96 |
| 08/07/2020 | 69.1 | 70.2 | 68.94 | 69.7 |
| 08/10/2020 | 69.98 | 69.98 | 69.08 | 69.5 |
| 08/11/2020 | 69.9 | 71.32 | 69.76 | 70.94 |
| 08/12/2020 | 70.9 | 71.56 | 70.38 | 71.22 |
| 08/13/2020 | 70.86 | 71.72 | 70.84 | 71.18 |
| 08/14/2020 | 71 | 71 | 69.72 | 69.9 |
| 08/17/2020 | 69.66 | 70.16 | 69.54 | 70.08 |
| 08/18/2020 | 69.8 | 70.8 | 69.44 | 69.72 |
| 08/19/2020 | 69.66 | 70.38 | 69.28 | 70.14 |
| 08/20/2020 | 69.4 | 69.94 | 69.2 | 69.44 |
| 08/21/2020 | 69.74 | 70.24 | 68.9 | 69.88 |
| 08/24/2020 | 70.58 | 71.42 | 70.38 | 70.88 |
| 08/25/2020 | 70.94 | 71.98 | 70.88 | 71.04 |
| 08/26/2020 | 70.8 | 72.04 | 70.62 | 71.92 |
| 08/27/2020 | 72.18 | 72.48 | 70.92 | 70.92 |
| 08/28/2020 | 70.82 | 71.02 | 70.2 | 70.28 |
| 08/31/2020 | 70.48 | 71.08 | 69.9 | 69.9 |
| 09/01/2020 | 69.98 | 70.72 | 69.78 | 70.32 |
| 09/02/2020 | 70.72 | 71.66 | 70.54 | 70.84 |
| 09/03/2020 | 71.4 | 72.06 | 69.7 | 69.8 |
| 09/04/2020 | 69.3 | 70.86 | 68.98 | 69.32 |
| 09/07/2020 | 69.16 | 70.92 | 69.16 | 70.92 |
| 09/08/2020 | 70.76 | 70.94 | 68.9 | 69.66 |
| 09/09/2020 | 69.56 | 71.34 | 69.4 | 71.22 |
| 09/10/2020 | 71.42 | 71.76 | 70.32 | 70.7 |
| 09/11/2020 | 70.5 | 70.52 | 69.52 | 70.2 |
| 09/14/2020 | 70.7 | 71.04 | 70.12 | 70.12 |
| 09/15/2020 | 70.12 | 70.64 | 69.76 | 69.94 |
| 09/16/2020 | 70.06 | 71.06 | 69.84 | 69.96 |
| 09/17/2020 | 69.26 | 70.68 | 68.92 | 70.26 |
| 09/18/2020 | 70.2 | 70.62 | 69.86 | 70.04 |
| 09/21/2020 | 69.66 | 69.72 | 66.28 | 66.32 |
| 09/22/2020 | 66.5 | 66.88 | 65.72 | 65.8 |
| 09/23/2020 | 66.4 | 66.68 | 65.7 | 65.76 |
| 09/24/2020 | 65.08 | 65.48 | 64.34 | 64.72 |
| 09/25/2020 | 64.6 | 65.04 | 63.36 | 64.64 |
| 09/28/2020 | 65.38 | 67.12 | 65.26 | 66.86 |
| 09/29/2020 | 66.78 | 68.08 | 66.6 | 68 |
| 09/30/2020 | 67.68 | 68.66 | 67.38 | 68.18 |
| 10/01/2020 | 68.86 | 69.76 | 68.5 | 68.96 |
| 10/02/2020 | 68.4 | 69.94 | 68.06 | 69.88 |
| 10/05/2020 | 70.24 | 71.02 | 70.22 | 70.8 |
| 10/06/2020 | 71.14 | 71.5 | 70.54 | 70.76 |
| 10/07/2020 | 70.8 | 71.36 | 70.18 | 70.56 |
| 10/08/2020 | 70.8 | 71.14 | 69.94 | 69.98 |
| 10/09/2020 | 70.46 | 70.5 | 69.54 | 69.82 |
| 10/12/2020 | 69.78 | 70.48 | 68.94 | 70.06 |
| 10/13/2020 | 70 | 71.06 | 69.96 | 71.06 |
| 10/14/2020 | 71.16 | 71.66 | 70.84 | 71.3 |
| 10/15/2020 | 70.5 | 70.82 | 68.38 | 68.38 |
| 10/16/2020 | 68.92 | 70.04 | 68.9 | 69.64 |
| 10/19/2020 | 69.84 | 70.34 | 68.08 | 69.3 |
| 10/20/2020 | 70.1 | 70.86 | 69.76 | 69.96 |
| 10/21/2020 | 70.58 | 70.84 | 67.74 | 67.78 |
| 10/22/2020 | 67.6 | 68.58 | 67.06 | 68.52 |
| 10/23/2020 | 68.32 | 69.26 | 68.22 | 68.6 |
| 10/26/2020 | 67.62 | 68.4 | 66.64 | 66.64 |
| 10/27/2020 | 66.68 | 66.74 | 65.12 | 65.52 |
| 10/28/2020 | 64.9 | 64.9 | 63 | 63.68 |
| 10/29/2020 | 63.84 | 64.22 | 62.86 | 63.4 |
| 10/30/2020 | 62.62 | 63.72 | 62.6 | 63.48 |
| 11/02/2020 | 63.8 | 64.9 | 63.22 | 64.64 |
| 11/03/2020 | 65.28 | 65.98 | 65.16 | 65.28 |
| 11/04/2020 | 64.52 | 66.22 | 64 | 66.1 |
| 11/05/2020 | 67.5 | 69.78 | 66.98 | 67.18 |
| 11/06/2020 | 68.8 | 69.82 | 67.64 | 69.4 |
| 11/09/2020 | 70.9 | 73.78 | 70.6 | 72 |
| 11/10/2020 | 72.12 | 72.48 | 71.56 | 71.96 |
| 11/11/2020 | 72.02 | 72.58 | 71.7 | 72.4 |
| 11/12/2020 | 71.8 | 72.72 | 71.52 | 71.78 |
| 11/13/2020 | 71.4 | 71.96 | 70.96 | 71.7 |
| 11/16/2020 | 71.66 | 72.5 | 71.04 | 72 |
| 11/17/2020 | 72.1 | 72.52 | 71.76 | 72.06 |
| 11/18/2020 | 72.26 | 73.34 | 71.86 | 72.86 |
| 11/19/2020 | 72 | 72.3 | 71.32 | 71.8 |
| 11/20/2020 | 71.5 | 72.62 | 71.5 | 72 |
| 11/23/2020 | 72.5 | 72.64 | 71.66 | 71.66 |
| 11/24/2020 | 72.1 | 72.5 | 70.8 | 70.8 |
| 11/25/2020 | 71.1 | 71.42 | 70.62 | 70.82 |
| 11/26/2020 | 71.12 | 71.2 | 70.68 | 70.86 |
| 11/27/2020 | 71.22 | 71.68 | 71 | 71.42 |
| 11/30/2020 | 71.28 | 72.7 | 70.98 | 70.98 |
| 12/01/2020 | 70.72 | 71.4 | 70.3 | 70.74 |
| 12/02/2020 | 70.5 | 70.8 | 69.68 | 69.88 |
| 12/03/2020 | 70.16 | 70.2 | 68.8 | 69.02 |
| 12/04/2020 | 69.08 | 69.68 | 68.78 | 69.68 |
| 12/07/2020 | 69.74 | 70 | 69.42 | 69.8 |
| 12/08/2020 | 69.9 | 70.34 | 69.56 | 70.2 |
| 12/09/2020 | 70.6 | 71.06 | 70.24 | 70.46 |
| 12/10/2020 | 70.72 | 71.22 | 70.38 | 71.1 |
| 12/11/2020 | 70.96 | 71.64 | 69.44 | 71.12 |
| 12/14/2020 | 71.46 | 71.46 | 70.68 | 70.88 |
| 12/15/2020 | 70.96 | 71.42 | 70.64 | 71.18 |
| 12/16/2020 | 71.72 | 71.96 | 70.88 | 71.16 |
| 12/17/2020 | 71.46 | 72.3 | 71.3 | 72.02 |
| 12/18/2020 | 71.8 | 72.76 | 71.76 | 72.74 |
| 12/21/2020 | 71.4 | 71.74 | 70.66 | 71.62 |
| 12/22/2020 | 71.98 | 73.02 | 71.84 | 72.88 |
| 12/23/2020 | 73.1 | 73.7 | 72.98 | 73.08 |
| 12/24/2020 | 73.42 | 73.42 | 72.3 | 72.3 |
| 12/28/2020 | 73.02 | 74.38 | 72.94 | 74.34 |
| 12/29/2020 | 74.38 | 74.5 | 73.66 | 73.66 |
| 12/30/2020 | 73.52 | 74 | 73.5 | 73.74 |
| 12/31/2020 | 73.4 | 73.5 | 72.84 | 73 |