UK markets closed

Legrand SA (LR.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
79.14+0.04 (+0.05%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 May 202279.5081.0279.1479.1479.14350,021
19 May 202278.5079.1077.5079.1079.10486,704
18 May 202280.5481.1879.4079.4079.40327,108
17 May 202279.5081.4479.0080.5080.50414,238
16 May 202279.8880.2078.6878.8878.88492,282
13 May 202279.4280.6478.7480.3280.32430,312
12 May 202278.1079.0276.8078.8878.88613,291
11 May 202280.3080.9078.3079.7679.76533,975
10 May 202278.9081.1478.5679.3679.36433,584
09 May 202280.9680.9678.0278.0278.02485,181
06 May 202283.3484.0680.4681.2881.28674,636
05 May 202284.7085.9483.2083.2083.20525,871
04 May 202283.3683.7081.5481.9681.96569,776
03 May 202283.5483.8882.4883.3683.36494,829
02 May 202284.0084.3077.2883.2083.20571,520
29 Apr 202284.0285.4883.9084.7684.76493,088
28 Apr 202283.7084.7482.5083.4283.42394,498
27 Apr 202283.8884.0882.0083.0283.02655,526
26 Apr 202284.4485.7483.6483.6483.64565,633
25 Apr 202283.8484.3482.5883.8683.86575,538
22 Apr 202285.9487.1684.5884.7284.72480,988
21 Apr 202284.6487.9884.5286.8886.88818,522
20 Apr 202282.0484.0881.8483.8883.88603,543
19 Apr 202281.7082.2680.6282.1682.16545,759
14 Apr 202281.8682.7081.4481.8481.84393,562
13 Apr 202281.4281.7880.8081.7881.78425,010
12 Apr 202282.3882.3880.2681.7681.76453,459
11 Apr 202283.2483.8482.2082.2082.20477,322
08 Apr 202283.8084.7083.4283.4283.42517,551
07 Apr 202282.2283.2880.8483.2283.22915,778
06 Apr 202284.7084.8881.2282.0282.02685,579
05 Apr 202287.1488.3284.5485.0685.06713,396
04 Apr 202287.1687.4285.8487.2287.22445,575
01 Apr 202286.1687.5285.9087.1487.14419,135
31 Mar 202286.9087.4286.2286.3886.38527,690
30 Mar 202288.7088.7286.4086.7486.74446,497
29 Mar 202287.2889.2887.2888.7088.70532,131
28 Mar 202285.7687.5485.5886.5886.58423,559
25 Mar 202285.1086.0284.3484.8484.84682,668
24 Mar 202288.0088.4886.1686.1686.16450,481
23 Mar 202290.0090.2087.8088.0888.08382,462
22 Mar 202289.4289.7888.5489.7089.70438,351
21 Mar 202290.2090.6889.1089.6489.64386,241
18 Mar 202290.3090.5888.9690.5890.58955,894
17 Mar 202289.8090.9089.1690.5090.50593,991
16 Mar 202287.6089.8087.1289.4689.46733,046
15 Mar 202285.8686.7684.7685.9085.90503,801
14 Mar 202284.5886.7484.1686.2686.26552,364
11 Mar 202282.7885.2281.8483.7283.72555,540
10 Mar 202284.8885.1482.1882.5082.50561,795
09 Mar 202283.0084.8881.7284.8884.88864,124
08 Mar 202279.4482.0279.3080.4080.40668,132
07 Mar 202279.1881.9878.1880.2880.28803,946
04 Mar 202283.4284.0081.5281.7681.76694,057
03 Mar 202284.9086.1483.9283.9283.92433,900
02 Mar 202283.1485.9082.4085.1085.10759,765
01 Mar 202284.6685.0882.8683.7683.76569,433
28 Feb 202282.9285.1282.6484.8284.82715,416
25 Feb 202283.0084.1681.9483.9483.94829,537
24 Feb 202280.1082.4679.2882.4682.461,222,026
23 Feb 202282.8484.7882.7283.1283.12377,793
22 Feb 202281.7683.9881.4483.0483.04554,851
21 Feb 202286.6086.6282.6683.3883.38527,265
18 Feb 202286.6486.9885.5686.0286.02432,734
17 Feb 202286.6087.2486.1086.3486.34472,575
16 Feb 202287.2087.2286.0686.4286.42472,048
15 Feb 202285.2087.3284.8286.8286.82602,545
14 Feb 202286.4686.4684.0285.3285.32761,688
11 Feb 202288.5088.5686.1487.2687.26626,921
10 Feb 202293.9494.9489.2689.3289.32847,959
09 Feb 202290.9092.5890.7492.1492.14538,303
08 Feb 202290.6090.8689.5090.0890.08437,909
07 Feb 202290.9491.3489.5890.5890.58357,449
04 Feb 202291.4291.9490.2690.4490.44634,090
03 Feb 202291.9892.7890.8891.2491.24494,850
02 Feb 202291.8093.1891.7492.2292.22545,842
01 Feb 202290.5292.2890.4091.2491.24599,432
31 Jan 202289.0289.9688.4889.8089.80628,974
28 Jan 202289.2089.2286.8888.0088.00658,632
27 Jan 202289.1089.6887.8489.3489.34758,457
26 Jan 202289.2290.7088.8289.4689.46753,990
25 Jan 202289.9690.1488.1488.6688.66489,188
24 Jan 202292.4892.6288.4889.1889.18734,300
21 Jan 202293.7493.9091.8093.0293.02718,125
20 Jan 202295.5695.7294.3294.8694.86534,782
19 Jan 202294.9696.1894.0495.4095.40574,778
18 Jan 202296.9096.9694.8495.2895.28438,965
17 Jan 202297.0098.0696.7897.1897.18326,242
14 Jan 202299.2099.6097.2897.5897.58372,402
13 Jan 2022100.30100.6599.4099.7099.70394,013
12 Jan 2022100.25100.9599.54100.40100.40422,353
11 Jan 202299.30100.0098.8298.8298.82383,931
10 Jan 2022102.50102.9098.3298.3298.32520,410
07 Jan 2022101.40102.60100.95102.55102.55559,274
06 Jan 2022102.85103.30100.70101.70101.70564,452
05 Jan 2022104.05104.30103.55103.80103.80243,295
04 Jan 2022103.70104.25103.20103.50103.50276,315
03 Jan 2022102.95104.45102.95103.30103.30201,459
31 Dec 2021102.55102.95102.25102.90102.90101,032
30 Dec 2021103.40103.45102.80102.80102.80179,729
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...