Legrand SA (LR.PA)

Paris - Paris Delayed Price. Currency in EUR

Add to watchlist

97.84

+2.14

(+2.24%)

At close: 05:39PM CEST

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	96.36	98.18	95.92	97.84	97.84	401,618
Apr 25, 2024	97.26	97.30	94.68	95.70	95.70	515,509
Apr 24, 2024	96.82	98.44	96.04	97.94	97.94	673,855
Apr 23, 2024	98.06	98.10	96.00	96.50	96.50	405,235
Apr 22, 2024	96.18	96.34	94.86	94.98	94.98	334,602
Apr 19, 2024	95.36	96.00	94.62	95.48	95.48	473,229
Apr 18, 2024	96.00	96.42	95.52	96.42	96.42	454,796
Apr 17, 2024	94.02	95.40	94.02	94.38	94.38	377,940
Apr 16, 2024	94.00	94.54	93.50	94.34	94.34	346,652
Apr 15, 2024	95.06	96.62	94.98	95.40	95.40	369,336
Apr 12, 2024	95.30	95.86	94.54	94.86	94.86	314,286
Apr 11, 2024	95.00	96.02	93.24	94.60	94.60	404,398
Apr 10, 2024	94.46	95.44	93.88	95.30	95.30	379,063
Apr 09, 2024	95.38	95.60	93.90	93.90	93.90	498,358
Apr 08, 2024	96.00	96.22	95.54	95.54	95.54	360,938
Apr 05, 2024	93.92	96.06	93.56	96.06	96.06	533,635
Apr 04, 2024	96.48	96.50	95.06	95.96	95.96	456,533
Apr 03, 2024	95.60	96.54	95.42	96.28	96.28	385,777
Apr 02, 2024	97.92	98.40	95.62	95.62	95.62	523,555
Mar 28, 2024	98.46	98.66	97.82	98.22	98.22	642,073
Mar 27, 2024	96.74	97.04	96.00	96.56	96.56	356,042
Mar 26, 2024	96.42	96.72	95.88	96.60	96.60	380,661
Mar 25, 2024	98.40	98.40	96.48	96.60	96.60	607,439
Mar 22, 2024	99.10	99.44	97.80	98.52	98.52	558,279
Mar 21, 2024	99.58	99.66	98.54	99.64	99.64	470,939
Mar 20, 2024	97.70	99.08	97.12	98.64	98.64	400,101
Mar 19, 2024	97.48	98.36	97.10	98.06	98.06	593,883
Mar 18, 2024	97.70	98.08	96.64	97.52	97.52	341,013
Mar 15, 2024	97.48	98.94	97.42	97.74	97.74	1,049,017
Mar 14, 2024	97.12	98.98	97.12	97.64	97.64	565,202
Mar 13, 2024	97.60	97.90	96.64	96.68	96.68	455,644
Mar 12, 2024	95.62	98.08	95.60	97.50	97.50	667,784
Mar 11, 2024	95.70	95.78	94.88	95.50	95.50	432,856
Mar 08, 2024	95.66	96.44	95.60	96.10	96.10	505,559
Mar 07, 2024	94.88	96.46	94.56	95.78	95.78	573,886
Mar 06, 2024	93.50	95.78	93.40	95.38	95.38	529,977
Mar 05, 2024	93.00	93.90	92.92	92.92	92.92	304,999
Mar 04, 2024	93.40	93.40	92.44	93.20	93.20	330,933
Mar 01, 2024	93.94	94.34	92.36	92.94	92.94	302,012
Feb 29, 2024	92.32	93.98	91.70	93.50	93.50	1,160,611
Feb 28, 2024	90.86	92.10	90.60	92.10	92.10	491,208
Feb 27, 2024	89.70	91.02	89.16	90.88	90.88	417,539
Feb 26, 2024	90.00	91.22	89.70	89.94	89.94	382,290
Feb 23, 2024	89.84	90.74	89.22	90.18	90.18	397,023
Feb 22, 2024	90.08	90.90	89.60	90.02	90.02	451,996
Feb 21, 2024	89.30	89.78	88.72	89.48	89.48	389,422
Feb 20, 2024	89.20	89.78	88.50	89.08	89.08	402,634
Feb 19, 2024	91.36	91.62	89.30	89.68	89.68	397,594
Feb 16, 2024	90.76	93.08	90.76	92.02	92.02	606,938
Feb 15, 2024	92.80	95.00	90.36	90.36	90.36	742,515
Feb 14, 2024	90.68	91.16	90.30	90.98	90.98	321,367
Feb 13, 2024	93.04	93.08	90.12	90.96	90.96	445,513
Feb 12, 2024	94.02	94.60	93.06	93.20	93.20	312,295
Feb 09, 2024	93.22	94.38	93.20	93.54	93.54	312,174
Feb 08, 2024	91.82	93.22	91.34	93.22	93.22	368,060
Feb 07, 2024	91.30	91.64	90.80	91.64	91.64	350,556
Feb 06, 2024	91.50	92.30	91.12	91.12	91.12	536,271
Feb 05, 2024	90.70	91.02	90.16	90.52	90.52	307,247
Feb 02, 2024	90.60	91.22	90.50	90.74	90.74	426,130
Feb 01, 2024	90.14	91.90	89.86	91.24	91.24	492,100
Jan 31, 2024	90.50	91.62	90.24	90.24	90.24	501,594
Jan 30, 2024	89.96	90.68	89.88	90.28	90.28	458,110
Jan 29, 2024	90.38	90.38	89.20	89.68	89.68	420,948
Jan 26, 2024	90.32	91.04	89.52	90.34	90.34	553,550
Jan 25, 2024	90.50	90.72	89.96	90.30	90.30	526,698
Jan 24, 2024	91.10	91.34	90.54	90.62	90.62	380,434
Jan 23, 2024	91.54	91.64	90.12	90.40	90.40	355,475
Jan 22, 2024	90.72	91.42	90.64	91.20	91.20	321,237
Jan 19, 2024	90.50	90.88	89.70	89.80	89.80	442,020
Jan 18, 2024	89.26	90.14	89.06	90.10	90.10	312,822
Jan 17, 2024	89.40	89.42	88.66	89.28	89.28	375,835
Jan 16, 2024	90.56	90.56	89.82	90.12	90.12	321,116
Jan 15, 2024	91.52	91.58	90.82	91.24	91.24	201,982
Jan 12, 2024	90.10	91.42	90.00	91.42	91.42	347,728
Jan 11, 2024	90.30	90.84	89.46	89.52	89.52	517,406
Jan 10, 2024	89.64	89.78	88.44	89.54	89.54	658,862
Jan 09, 2024	91.04	91.04	89.16	89.60	89.60	496,519
Jan 08, 2024	91.10	91.26	89.80	91.04	91.04	471,248
Jan 05, 2024	91.96	91.98	90.50	91.30	91.30	386,142
Jan 04, 2024	91.56	92.32	90.96	92.32	92.32	415,729
Jan 03, 2024	92.50	92.68	90.80	91.68	91.68	482,724
Jan 02, 2024	94.20	94.50	92.76	93.14	93.14	263,381
Dec 29, 2023	94.12	94.40	93.86	94.10	94.10	200,012
Dec 28, 2023	94.66	94.70	93.96	94.20	94.20	186,117
Dec 27, 2023	94.62	95.12	94.50	94.62	94.62	181,906
Dec 22, 2023	95.20	95.44	94.44	94.60	94.60	256,262
Dec 21, 2023	94.20	95.16	94.04	95.16	95.16	286,478
Dec 20, 2023	94.40	94.98	94.14	94.86	94.86	279,381
Dec 19, 2023	95.36	95.90	94.22	94.50	94.50	564,174
Dec 18, 2023	96.20	96.86	96.04	96.18	96.18	348,069
Dec 15, 2023	97.00	97.22	96.06	96.90	96.90	921,633
Dec 14, 2023	95.30	96.60	95.26	96.50	96.50	647,846
Dec 13, 2023	95.04	95.46	94.46	94.46	94.46	300,197
Dec 12, 2023	94.50	95.40	94.50	94.80	94.80	402,836
Dec 11, 2023	93.94	95.58	93.88	94.94	94.94	552,528
Dec 08, 2023	92.00	94.46	91.90	93.88	93.88	481,241
Dec 07, 2023	91.08	92.30	90.90	92.00	92.00	513,376
Dec 06, 2023	90.28	92.24	90.28	91.60	91.60	473,305
Dec 05, 2023	88.40	89.78	88.26	89.78	89.78	366,988
Dec 04, 2023	89.48	89.66	88.56	88.64	88.64	286,676
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,295.09-1,693.87(-1.93%)

Legrand SA (LR.PA)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,295.09
-1,693.87(-1.93%)