Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Legrand S.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

LR.PA: Legrand S.A. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 96.7683
CLOSE 96.775

Low

LOW 88.44

High

HIGH 107.55
DATEOPENHIGHLOWCLOSE
01/02/202494.294.592.7693.14
01/03/202492.592.6890.891.68
01/04/202491.5692.3290.9692.32
01/05/202491.9691.9890.591.3
01/08/202491.191.2689.891.04
01/09/202491.0491.0489.1689.6
01/10/202489.6489.7888.4489.54
01/11/202490.390.8489.4689.52
01/12/202490.191.429091.42
01/15/202491.3291.6490.8291.24
01/16/202490.5690.5689.8290.12
01/17/202489.489.4288.6689.28
01/18/202489.2690.1489.0690.1
01/19/202490.590.8889.789.8
01/22/202490.7291.4290.6491.2
01/23/202491.5491.6490.1290.4
01/24/202491.191.3490.5490.62
01/25/202490.590.7289.9690.3
01/26/202490.3291.0489.5290.34
01/29/202490.3890.3889.289.68
01/30/202489.9690.6889.8890.28
01/31/202490.591.6290.2490.24
02/01/202490.1491.989.8691.24
02/02/202490.691.2290.590.74
02/05/202490.791.0290.1690.52
02/06/202491.592.391.1291.12
02/07/202491.391.6490.891.64
02/08/202491.8293.2291.3493.22
02/09/202493.2294.3893.293.54
02/12/202494.0294.693.0693.2
02/13/202493.0493.0890.1290.96
02/14/202490.6891.1690.390.98
02/15/202492.89590.3690.36
02/16/202490.7693.0890.7692.02
02/19/202491.3691.6289.389.68
02/20/202489.289.7888.589.08
02/21/202489.389.7888.7289.48
02/22/202490.0890.989.690.02
02/23/202489.8490.7489.2290.18
02/26/20249091.2289.789.94
02/27/202489.791.0289.1690.88
02/28/202490.8692.190.692.1
02/29/202492.3293.9891.793.5
03/01/202493.9494.3492.3692.94
03/04/202493.493.492.4493.2
03/05/20249393.992.9292.92
03/06/202493.595.7893.495.38
03/07/202494.8896.4694.5695.78
03/08/202495.6696.4495.696.1
03/11/202495.795.7894.8895.5
03/12/202495.6298.0895.697.5
03/13/202497.697.996.6496.68
03/14/202497.1298.9897.1297.64
03/15/202497.4898.9497.4297.74
03/18/202497.798.0896.6497.52
03/19/202497.4898.3697.198.06
03/20/202497.799.0897.1298.64
03/21/202499.5899.6698.5499.64
03/22/202499.199.4497.898.52
03/25/202498.498.496.4896.6
03/26/202496.4296.7295.8896.6
03/27/202496.7497.049696.56
03/28/202498.4698.6697.8298.22
04/02/202497.9298.495.6295.62
04/03/202495.696.5495.4296.28
04/04/202496.4896.595.0695.96
04/05/202493.9296.0693.5696.06
04/08/20249696.2295.5495.54
04/09/202495.3895.693.993.9
04/10/202494.4695.4493.8895.3
04/11/20249596.0293.2494.6
04/12/202495.395.8694.5494.86
04/15/202495.0696.6294.9895.4
04/16/20249494.5493.594.34
04/17/202494.0295.494.0294.38
04/18/20249696.4295.5296.42
04/19/202495.369694.6295.48
04/22/202496.1896.3494.8694.98
04/23/202498.0698.19696.5
04/24/202496.8298.4496.0497.94
04/25/202497.2697.394.6895.7
04/26/202496.3698.1895.9297.84
04/29/202498.1298.7697.7297.74
04/30/202497.7897.7896.4696.86
05/02/202496.697.8895.7497.68
05/03/202493.596.3492.9295.34
05/06/202495.7696.494.9495.74
05/07/202495.9697.495.6897.16
05/08/202497.5499.5697.498.36
05/09/202498.38100.698.1100.5
05/10/2024102.5104102.15103.35
05/13/2024103.15104.1102.85103.4
05/14/2024103.35103.65102.6103.25
05/15/2024103.6104.45103.1104.35
05/16/2024104.5104.9103.5103.5
05/17/2024102.95103100.35101.1
05/20/2024101.15102.5101.1102.05
05/21/2024102.1102.45101.25102.15
05/22/2024102.3102.3101.1102
05/23/2024102.1103.7102.1103.6
05/24/2024103104.45102.8104.4
05/27/2024104.1104.2103.55103.85
05/28/2024104.1104.25102.95103.2
05/29/2024101.7102.5100.7101.65
05/30/2024101.5101.9100.9101.8
05/31/202499.5299.9698.7499.1
06/03/2024100100.5598.4898.56
06/04/202498.5298.5296.997.5
06/05/20249898.7897.5298.78
06/06/202499.4299.6498.798.7
06/07/202498.698.7697.598.5
06/10/202497.7497.7696.3897.76
06/11/202498.1299.0696.6496.92
06/12/202497.1100.296.6899.28
06/13/202499.299.3896.6696.84
06/14/202496.5696.569393.46
06/17/202493.6494.1692.4492.8
06/18/202493.5494.0693.1694.02
06/19/20249494.0493.1493.42
06/20/202493.6494.393.5294.1
06/21/20249494.0493.1693.36
06/24/202493.494.4692.9693.88
06/25/202493.1894.493.1494.36
06/26/202495.0695.393.6494.72
06/27/202495.196.3294.1894.42
06/28/202495.0495.0492.392.64
07/01/202495.195.649393.14
07/02/202492.893.8292.1893.82
07/03/202494.4494.8893.8694.4
07/04/202495.0695.3294.7294.72
07/05/202495.1895.5493.9894.5
07/08/202493.9294.6293.493.88
07/09/202493.994.1891.7692.34
07/10/202492.492.9891.8692.7
07/11/202493.195.2492.6894.86
07/12/202495.1897.2894.7896.8
07/15/202496.3896.4295.2295.56
07/16/202495.296.0694.6896.06
07/17/202495.6297.2494.0494.24
07/18/202494.295.0291.7493.74
07/19/202493.5894.192.9693.98
07/22/202494.2295.4894.1294.94
07/23/202494.8495.7494.1695.74
07/24/20249595.8894.4294.92
07/25/202493.493.4291.2892.58
07/26/202492.194.4292.194
07/29/202494.2494.3893.1494.18
07/30/202493.0294.6692.8493.78
07/31/202498.78100.298.1699.88
08/01/202499.299.9896.7497.14
08/02/2024969693.2693.9
08/05/202490.8292.790.3292.2
08/06/202492.6892.7689.9490.94
08/07/202491.4694.5691.4693.34
08/08/202492.5893.1891.6492.66
08/09/202493.1294.3692.8893.2
08/12/202493.5493.8292.893.28
08/13/202493.594.0692.9293.5
08/14/202494.2294.793.7894.64
08/15/202494.8896.4494.2496.32
08/16/202496.7496.895.6695.94
08/19/202495.8696.9495.7296.94
08/20/202497.197.4896.4696.86
08/21/202497.0897.8897.0497.88
08/22/202497.8898.5697.7897.96
08/23/202497.9899.4697.5899.18
08/26/202499.0699.869999.64
08/27/202499.599.5698.5498.62
08/28/202498.9899.9698.799.22
08/29/20249910198.88100.9
08/30/2024100.55101.7100.55101.2
09/02/2024101102100.5102
09/03/2024101.95102.799.5100.5
09/04/202499.599.8898.2699.18
09/05/202498.899.3697.797.7
09/06/202497.4298.5296.396.66
09/09/202497.1498.4296.8698.34
09/10/202498.0698.7297.5497.82
09/11/202499.92100.0597.8498.7
09/12/2024103103.05100.25101.6
09/13/2024102102.65101.25101.95
09/16/2024101.9103101.6102.5
09/17/2024103.05103.9102.95103.55
09/18/2024103.7103.7102.15102.35
09/19/2024103.3104.9102.7104.6
09/20/2024104.15104.65103.25103.25
09/23/2024103.15105.05102.3104.25
09/24/2024102104.9101.55104
09/25/2024103105.5102.7105.25
09/26/2024106.65107.35105.3105.6
09/27/2024105.4105.8104.7104.7
09/30/2024104.2105103.3103.3
10/01/2024103.6104.25102.05102.35
10/02/2024102.3102.85101.65102.35
10/03/2024101.75101.9100.15100.6
10/04/2024100.5102.1100.05101.35
10/07/2024101.8101.85100.25101.45
10/08/2024101.15102100.85101.85
10/09/2024101.75104.25101.75104.05
10/10/2024103.75103.95102.15102.8
10/11/2024102.75103.7102.5103.7
10/14/2024103.85104.8103.8104.75
10/15/2024105.05105.7102.8103.55
10/16/2024101.5104.95101.4104.5
10/17/2024104.5106.9104.4106.45
10/18/2024105.95106.95105.65106.35
10/21/2024106.05106.7105.55105.85
10/22/2024105.75105.85104.45105.05
10/23/2024104.75105.3103.55104.3
10/24/2024104.4105.05104.15104.3
10/25/2024104.2105.25104.2104.5
10/28/2024104.95106.05104.5105.8
10/29/2024106.4106.4104.05104.05
10/30/2024103.6104.75103.45104.3
10/31/2024103.45104.25102.85103.6
11/01/2024104.6105.6104.4105.3
11/04/2024104.8105.2104.4104.5
11/05/2024104.4105.7104.25105.25
11/06/2024106.1107.55104.35104.85
11/07/202499101.797.0497.22
11/08/202497.6499.4297.698.48
11/11/202498.94101.398.94100.65
11/12/202499.6299.997.1697.16
11/13/202496.9698.0896.5697.72
11/14/202498.86100.5598.06100.2
11/15/202499.599.997.4497.74
11/18/202497.6898.0296.9897.5
11/19/202497.8697.8894.9696.04
11/20/202496.797.2295.1295.22
11/21/202495.0695.7894.5695.62
11/22/202495.8897.0295.4696.78
11/25/202497.3297.695.795.9
11/26/202495.2695.6694.7695.16
11/27/202494.7694.7693.0894.1
11/28/202494.795.0293.9694.56
11/29/202494.3694.8893.5894.88
12/02/202493.489593.394.94
12/03/202494.9295.6294.4894.74
12/04/20249596.7694.9496.36
12/05/202496.1896.795.695.78
12/06/202495.6497.0495.6496.84
12/09/202497.1497.596.2496.96
12/10/202496.7697.0495.6895.68
12/11/202495.4697.4495.4697.06
12/12/202496.7897.295.6895.68
12/13/202495.5496.3695.1295.34
12/16/202495.195.3694.4294.86
12/17/202494.4895.3494.1494.36
12/18/202494.596.2694.3896.26
12/19/202494.4494.693.393.64
12/20/202493.0494.0692.5894.04
12/23/202493.9293.9493.1293.42
12/24/202493.9294.1293.593.84
12/27/202493.694.2493.5294.04
12/30/202493.8893.8892.6693.26
12/31/20249394.0492.7494.04