UK markets closed

Legrand SA (LR.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
79.60-0.04 (-0.05%)
At close: 05:35PM CET
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202279.6679.8478.4079.6079.60531,828
01 Dec 202278.9479.8478.6879.6479.64619,819
30 Nov 202277.6078.6077.3877.4877.48882,855
29 Nov 202278.7479.0078.0678.0678.06424,085
28 Nov 202279.8880.0278.9879.0079.00549,988
25 Nov 202279.8080.3479.5880.1680.16263,995
24 Nov 202280.0280.4679.6079.9679.96392,578
23 Nov 202279.3480.1278.4279.9879.98359,497
22 Nov 202278.8079.6678.1479.1679.16491,662
21 Nov 202279.3079.4277.9878.8878.88434,991
18 Nov 202277.9079.8277.7879.4479.44500,515
17 Nov 202279.0079.6077.0878.2078.20635,193
16 Nov 202280.0080.3278.0278.3678.36584,741
15 Nov 202280.4880.6479.3679.9279.92501,633
14 Nov 202280.3881.3279.6479.7479.74598,032
11 Nov 202279.6280.4878.3880.0680.06494,374
10 Nov 202275.4479.6274.3478.9078.90816,346
09 Nov 202275.0676.3075.0475.7075.70458,605
08 Nov 202273.6875.3873.0075.3875.38568,261
07 Nov 202273.7074.5473.4073.8073.80674,360
04 Nov 202273.2075.0872.8474.0874.08753,422
03 Nov 202270.0074.2869.2873.0073.001,307,360
02 Nov 202277.9278.3477.1077.2077.20650,167
01 Nov 202277.8478.8077.7077.7277.72552,704
31 Oct 202277.9877.9876.7677.1477.14562,807
28 Oct 202276.2477.7275.9877.6477.64428,390
27 Oct 202278.1078.1075.1276.9676.96887,731
26 Oct 202276.2678.8676.1078.4278.42611,291
25 Oct 202274.7676.6673.9476.4476.44560,019
24 Oct 202273.3275.1872.7474.4274.42527,955
21 Oct 202271.8672.8870.7272.7072.70418,604
20 Oct 202272.5872.7671.7472.5072.50382,024
19 Oct 202273.6074.1272.8072.8472.84419,639
18 Oct 202273.0874.4272.4273.6073.60747,045
17 Oct 202270.0271.6869.0271.4671.46660,197
14 Oct 202270.2870.9269.5470.0070.00928,936
13 Oct 202267.4069.5866.5669.3069.30574,688
12 Oct 202268.8869.2467.9868.0268.02472,691
11 Oct 202268.3869.0467.9068.8868.88394,207
10 Oct 202268.0069.8468.0068.9668.96394,037
07 Oct 202271.0071.2068.4868.5068.50641,580
06 Oct 202270.8671.6670.6871.5071.50490,641
05 Oct 202270.7471.0670.2270.4870.48386,111
04 Oct 202268.6871.0868.5871.0871.08620,315
03 Oct 202266.1267.8465.4267.8467.84455,133
30 Sept 202265.8866.8465.3266.6666.66805,258
29 Sept 202266.4066.5064.4464.9664.96530,698
28 Sept 202265.1666.8264.9466.8266.82445,225
27 Sept 202266.5667.2065.6665.6665.66471,426
26 Sept 202265.5066.8065.5066.0666.06433,522
23 Sept 202267.1467.3065.1865.9465.94489,935
22 Sept 202267.8268.2667.0267.2267.22448,861
21 Sept 202266.7869.0866.6668.9668.96529,445
20 Sept 202269.5069.7667.4267.4267.42475,530
19 Sept 202269.1269.4468.1669.2869.28309,482
16 Sept 202270.0070.6669.0669.3869.381,020,702
15 Sept 202272.1272.6270.9871.0871.08378,539
14 Sept 202272.6873.5471.9872.1872.18505,972
13 Sept 202276.6477.1874.5674.5674.56357,347
12 Sept 202275.4276.8474.8076.5276.52337,656
09 Sept 202274.2075.3874.1474.9674.96220,550
08 Sept 202274.5074.6072.9674.0274.02363,376
07 Sept 202273.1074.2272.8874.0074.00330,843
06 Sept 202272.4474.1072.3673.6673.66457,532
05 Sept 202272.0672.6471.2072.5072.50431,934
02 Sept 202272.6873.8271.8073.6073.60421,832
01 Sept 202273.0073.2871.9072.0872.08599,694
31 Aug 202273.8074.0072.2672.2872.28630,518
30 Aug 202273.0074.6072.7873.5473.54483,918
29 Aug 202273.2273.2471.4072.4672.46412,102
26 Aug 202275.5275.8473.4273.9673.96500,998
25 Aug 202276.4476.5474.7875.2675.26495,317
24 Aug 202275.9876.3675.1875.8275.82456,419
23 Aug 202276.1076.7875.7076.1876.18383,576
22 Aug 202278.9679.1876.2676.4476.44479,722
19 Aug 202280.3880.6679.2879.2879.28315,072
18 Aug 202279.8681.1079.4680.5680.56357,073
17 Aug 202281.2081.6479.7480.0480.04337,149
16 Aug 202281.4081.4080.3280.9880.98384,349
15 Aug 202280.8881.6280.4481.3081.30196,591
12 Aug 202280.5281.0280.1480.5680.56325,468
11 Aug 202280.9081.2080.1880.5480.54269,446
10 Aug 202278.9080.6878.5080.5480.54387,230
09 Aug 202279.5279.8078.4679.2679.26359,501
08 Aug 202280.2080.9879.6279.6279.62274,625
05 Aug 202279.9481.5079.5079.5079.50365,454
04 Aug 202279.8081.9279.6481.3281.32372,973
03 Aug 202279.1280.1278.6679.9079.90479,132
02 Aug 202280.2080.2278.7879.5079.50437,675
01 Aug 202280.2080.9679.8480.4480.44283,367
29 Jul 202280.7080.9678.1679.8879.88878,324
28 Jul 202278.4680.7078.4680.7080.70527,492
27 Jul 202276.4077.8476.4077.5477.54400,249
26 Jul 202277.0077.1876.2876.6076.60376,248
25 Jul 202278.0078.4476.7677.2077.20503,537
22 Jul 202278.1879.0077.8078.4678.46467,532
21 Jul 202276.2078.4876.2078.2878.28685,895
20 Jul 202275.4076.7475.2676.4276.42460,619
19 Jul 202273.5275.5672.6275.3475.34450,055
18 Jul 202273.8074.6673.4674.0274.02443,884
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...