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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 117.4491
CLOSE 117.3965

Low

LOW 82.94

High

HIGH 150.4
DATEOPENHIGHLOWCLOSE
01/02/202593.894.0293.0893.7
01/03/202593.6293.7492.3492.54
01/06/202593.496.4693.3695.66
01/07/202596.0496.7294.9695.52
01/08/202595.5696.6494.9695.6
01/09/202595.2496.7495.0896.6
01/10/202597.7297.9895.895.94
01/13/202595.649694.6695.58
01/14/202596.4896.7895.2295.48
01/15/202595.8496.6495.295.94
01/16/202596.796.795.7696
01/17/202596.7697.996.7697.3
01/20/202597.4499.297.3698.96
01/21/202599.199.898.699.72
01/22/2025101.1103.5100.35102.7
01/23/2025103.3103.4102.25102.95
01/24/2025103.15103.65102.55102.7
01/27/202595.596.829495.48
01/28/202596.196.2494.1694.46
01/29/202598.0698.4296.7497.84
01/30/202598.6100.697.4898.26
01/31/202598.699.898.2498.88
02/03/202595.5297.049596.52
02/04/202596.5896.6495.1295.12
02/05/202594.4895.0493.794.46
02/06/202594.796.2494.396.14
02/07/202596.497.1495.5695.72
02/10/202595.9696.995.9496.6
02/11/202596.5498.3296.4497.9
02/12/20259899.6297.1497.6
02/13/2025105.9106.9102.8106.4
02/14/2025106.25107.95105.95107.8
02/17/2025107.8108.25106.45107.6
02/18/2025107.9110.4107.85110
02/19/2025110.7111.05108.8109.6
02/20/2025110.35111.95110.3110.7
02/21/2025111.3111.45110.25110.3
02/24/2025109.95110.1106.3106.5
02/25/2025105.75106.05103.9104.6
02/26/2025106.25107.5105.9106.85
02/27/2025106.2107105.5106.4
02/28/2025105.45106.3104.35105.55
03/03/2025106.1107.05104.6104.95
03/04/2025103.3103.75100.7101.25
03/05/2025104.35107103.7106.2
03/06/2025106.8107.45105.35106.2
03/07/2025105.65107104.45106.45
03/10/2025106.7107.1103.45104
03/11/2025104.65105.4103.45103.95
03/12/2025104.8106.75104.3105.2
03/13/2025104.8105.25103.25103.4
03/14/2025103.3106103105.6
03/17/2025105.6105.7104.55104.85
03/18/2025105.3107.2105.05106.2
03/19/2025105.35108105.3107.3
03/20/2025107.05107.5105.4105.95
03/21/2025105.15105.8104.7104.9
03/24/2025105.75106104.1104.7
03/25/2025104.7105.25102.7103.95
03/26/2025104.4104.7101.95102.3
03/27/2025101101.999.9100.15
03/28/202599.44100.1598.1698.84
03/31/202598.198.3496.7897.24
04/01/202598.198.797.298.14
04/02/202597.9698.9296.998.92
04/03/202596.3496.3491.9493.14
04/04/202592.3292.587.4489.38
04/07/202584.6492.7282.9487.98
04/08/202589.391.6688.6890.22
04/09/202587.7289.7687.2888.14
04/10/202595.0296.489.4689.8
04/11/202591.0491.3688.590.2
04/14/202592.4292.8291.4892.32
04/15/202592.5294.8492.5294.52
04/16/202593.5493.9892.493.92
04/17/202594.3295.1292.6493.66
04/22/202593.5693.6890.9292.12
04/23/202593.696.0492.8894.56
04/24/202594.3895.894.0295.8
04/25/202596.497.5296.0297.06
04/28/202596.9697.8296.6497.2
04/29/202595.196.6494.3694.9
04/30/202595.7496.6694.9296.3
05/02/202599.5100.197.7298.66
05/05/202598.6699.798.6699.42
05/06/202599.299.4697.7298.14
05/07/2025101.55102.199.4101.1
05/08/2025102.7104.9102.3103.05
05/09/2025103.05103.8102.7103.05
05/12/2025104.35108.85104.3107
05/13/2025106.75108.75106.55108.55
05/14/2025108.75108.75106.35107.5
05/15/2025106.55108.1106.4108.1
05/16/2025108.25108.9107.45108.25
05/19/2025107.6108.2107.25107.65
05/20/2025108.15109.2107.85108.65
05/21/2025108.15109107.55108.65
05/22/2025108.15108.5107.25108.05
05/23/2025108108.85104.9106.85
05/26/2025108.6108.6107.8108
05/27/2025108.15109.35107.7109.25
05/28/2025109.3109.75108.85109.15
05/29/2025111.1111.6106.95107.25
05/30/2025107.1108.45106.95106.95
06/02/2025106.45106.7105.55106.45
06/03/2025106.7107.45105.6107.3
06/04/2025107.65108.85107.2107.7
06/05/2025107.6109.4107.6108.35
06/06/2025108.5110.15108.05109.6
06/09/2025109.45110.05108.85109.2
06/10/2025108.8110.35108.8109.7
06/11/2025109.6110.25107.85109.25
06/12/2025108.6110.5107.6110.3
06/13/2025108.1110.15108.05109.9
06/16/2025110112.05109.95111.8
06/17/2025111111.65110.25111.15
06/18/2025110.5110.55108.75108.8
06/19/2025107.9108.95107.85108
06/20/2025108.65109.45108.25108.25
06/23/2025107.7108.5106.9107.45
06/24/2025109.65110.1108.45108.75
06/25/2025109.2109.65108.6108.75
06/26/2025109.1109.9108.7109.45
06/27/2025111.4114.75111.4114.25
06/30/2025114.7114.75113.45113.5
07/01/2025113.7113.8111.05111.05
07/02/2025111.65113.75111.6112.2
07/03/2025112.45113.3111.8112.65
07/04/2025111.75112.15110.8112
07/07/2025112.4112.9111.95112.75
07/08/2025113.1113.2112.1112.7
07/09/2025112.6114.3112.5113.75
07/10/2025114.05114.95112.8113.4
07/11/2025113.2114112.95113.65
07/14/2025112.95112.95111.8112.35
07/15/2025112.9114.2112.75113.6
07/16/2025113.2113.65111.55111.55
07/17/2025118.75121.55117.45121.55
07/18/2025122.4125.85122.3124.75
07/21/2025125.65126.45124.25124.4
07/22/2025123.8124.15121.95122.75
07/23/2025123.9124.05122.7123.6
07/24/2025125.5126.75124.8125.15
07/25/2025124.5125.05123.6124.65
07/28/2025127.1127.4125.7126.5
07/29/2025126.9127.9126.3126.8
07/30/2025126.45129.35126.4127.65
07/31/2025132.6134.35129.9129.95
08/01/2025130.4130.4127128.7
08/04/2025129.3130.4128.15130.15
08/05/2025131131.25128.5128.8
08/06/2025129.75129.95127.45129
08/07/2025129.45130.7129.4130.15
08/08/2025130.3130.6129.4129.75
08/11/2025130.25130.25128.35129.35
08/12/2025129.5131.4129.5131.4
08/13/2025131.8131.9130.3130.5
08/14/2025130.7132130.6132
08/15/2025132.4133.55132.4132.9
08/18/2025132.55133.5132.15133.5
08/19/2025133.7134.05133133.5
08/20/2025132.55132.7130.4130.4
08/21/2025130.65131.05129.75130.65
08/22/2025130.25132.1130.2132.1
08/25/2025130.5131.75129.95130.45
08/26/2025128.5130.45128130.2
08/27/2025130130.75129.25129.75
08/28/2025130.05131.15129.4130.8
08/29/2025131.35131.85129.7130.1
09/01/2025129.85130.5129.4130.2
09/02/2025130.4130.6126.95127.4
09/03/2025128.6129.45127.1128.35
09/04/2025128.85130.6128.05130.25
09/05/2025131.25132.4130.3131.05
09/08/2025132.05134.5131.75134.25
09/09/2025134.2134.6133.25133.9
09/10/2025137.05137.8135.4137.5
09/11/2025137.35139.3136.9138.45
09/12/2025138.95139.45137.7139.1
09/15/2025139.3140.55138.75139.8
09/16/2025139.55140137.45137.65
09/17/2025137.9138.45136136.55
09/18/2025139.25141.8139.15140.05
09/19/2025140.5140.6139.05140.1
09/22/2025140142.05139.95141.6
09/23/2025143143.55141.8141.8
09/24/2025142.6143.85142.2142.9
09/25/2025142.4142.5140.7142.05
09/26/2025142.1144.6141.7143.1
09/29/2025144.1144.3142.45142.45
09/30/2025142.3143137.65140.6
10/01/2025139.95140137.75139.6
10/02/2025140.95143.9140.95142.1
10/03/2025145145.45141.85142.85
10/06/2025143.15144.5140.8143.65
10/07/2025143.25143.8141.9141.9
10/08/2025142.85146.95142.65146.95
10/09/2025147.5147.5144.7145.25
10/10/2025144.3145.15142.2142.55
10/13/2025146.25147142.5144.1
10/14/2025142.4144140.9143.9
10/15/2025146.05146.3144.6144.6
10/16/2025145.4148.7143.55148.7
10/17/2025145.45146.9144.05144.45
10/20/2025146.3146.95145.3146.1
10/21/2025146.3147.35145.8147
10/22/2025146.65150.15144.9145.15
10/23/2025145.5147145.2146.2
10/24/2025146.9148.35146.2148.35
10/27/2025149.05149.95148.65149.1
10/28/2025147.95149147.6149
10/29/2025148.75149.8148.2148.7
10/30/2025147.9149.1146.85148.55
10/31/2025148.4149.5148.1149.5
11/03/2025149.15150.4148.55150.2
11/04/2025148148.4146.15147.65
11/05/2025146.75148.3146.75147.2
11/06/2025130.75133.5127.35129.25
11/07/2025129.55131.9128.6129.85
11/10/2025131.75132.8131131
11/11/2025131132.2130.15131.4
11/12/2025132.4134.8132.15133.65
11/13/2025132.7133.45130.75130.8
11/14/2025129.75130.85127.8130.35
11/17/2025129.8130.75129.65130
11/18/2025127.3128.75125.45127.1
11/19/2025126.75130.05126.75128.45
11/20/2025132.15132.8129.6129.6
11/21/2025126.7128.2125.7126.85
11/24/2025128.1128.85127.45127.9
11/25/2025128.1128.75126.75128.55
11/26/2025129.4129.9128.45129.65
11/27/2025129.5131.3128.95130.55
11/28/2025130.55130.85129.95130.55
12/01/2025129.8129.9128.3128.8
12/02/2025128.8131.5128.35128.45
12/03/2025128.85129.55125.85127.8
12/04/2025128.5131128.25130.45
12/05/2025130.85131.3128.75128.75
12/08/2025129.05130.8128.85130.8
12/09/2025132.25132.45129.25129.9
12/10/2025129.7130.95128.55129
12/11/2025130.05130.25124.35125.65
12/12/2025127127.85123.3123.6
12/15/2025123.85126.2123.75125.8
12/16/2025124.2126.5123.75125.3
12/17/2025125.7126.3123.65123.65
12/18/2025123.45125.25123.45124.75
12/19/2025124.5126.1124.05125.75
12/22/2025125.8127.25125.55127.25
12/23/2025127127.3126.25126.95
12/24/2025127127.5126.65127.3
12/29/2025127.3127.55125.85126.7
12/30/2025126.2127.65125.9127.55
12/31/2025127.45127.45126.55127.25