UK markets closed

Legrand SA (LR.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
93.02-1.84 (-1.94%)
At close: 05:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
29 Dec 2021102.60103.45102.50103.45103.45270,727
28 Dec 2021102.55103.30102.15102.60102.60185,979
27 Dec 2021101.10102.25101.10102.25102.25159,198
24 Dec 2021101.20101.80101.10101.30101.3066,651
23 Dec 2021100.30101.70100.10101.45101.45350,428
22 Dec 202199.82100.1098.60100.10100.10406,901
21 Dec 2021100.40100.4098.5699.4699.46386,350
20 Dec 202198.5699.3697.3099.3699.36500,206
17 Dec 2021101.35101.3599.56100.45100.45719,371
16 Dec 2021101.80102.00100.15100.95100.95509,436
15 Dec 202199.82100.6099.62100.00100.00383,698
14 Dec 2021101.95102.6599.6699.6699.66431,170
13 Dec 2021101.00102.05100.90101.45101.45450,437
10 Dec 2021100.65101.35100.10100.90100.90314,606
09 Dec 2021100.60102.15100.60101.20101.20415,299
08 Dec 202199.74101.8599.62100.15100.15535,465
07 Dec 202198.00100.1097.7099.8099.80759,854
06 Dec 202197.5298.4296.8497.7097.70519,872
03 Dec 202198.3498.9097.1497.4297.42374,191
02 Dec 202197.7898.1096.4097.9897.98602,443
01 Dec 202197.7699.0097.1498.7098.70590,162
30 Nov 202194.8897.9094.0496.7896.78986,931
29 Nov 202195.8896.4895.3095.7895.78514,860
26 Nov 202194.8696.3093.8295.1695.16758,585
25 Nov 202197.5898.1096.8897.4697.46321,538
24 Nov 202197.5498.2496.0697.1897.18439,619
23 Nov 202198.8699.1497.1097.4297.42413,795
22 Nov 202197.8499.7897.4099.5099.50538,779
19 Nov 202197.3898.1297.0897.8897.88508,214
18 Nov 202196.2097.5696.2097.1097.10300,269
17 Nov 202194.9096.3294.8696.2096.20436,992
16 Nov 202195.2095.5294.3294.8094.80326,228
15 Nov 202194.4095.0094.2894.8694.86288,100
12 Nov 202194.5895.1494.3294.5494.54300,842
11 Nov 202194.7894.9894.2894.6294.62389,777
10 Nov 202194.5295.0893.7894.9094.90417,680
09 Nov 202194.7095.5693.8094.5494.54383,646
08 Nov 202194.5295.9294.3495.0095.00421,850
05 Nov 202196.0096.0092.2694.5894.58782,996
04 Nov 202198.4098.5494.7896.2696.26682,732
03 Nov 202197.0698.1897.0497.8497.84408,907
02 Nov 202195.7497.5295.4897.0697.06400,486
01 Nov 202194.5495.6894.5495.5695.56366,915
29 Oct 202195.0095.0292.4694.2494.24545,294
28 Oct 202194.2095.3094.0695.2895.28347,883
27 Oct 202194.2094.6693.4694.3094.30299,312
26 Oct 202193.5094.1893.2094.0094.00247,357
25 Oct 202193.3693.4892.4493.1893.18417,779
22 Oct 202192.2893.4291.8693.0493.04293,983
21 Oct 202193.9893.9890.9691.9891.98424,823
20 Oct 202193.7494.6493.6894.5494.54369,929
19 Oct 202193.3093.9693.1493.8893.88347,750
18 Oct 202192.6093.0292.0893.0293.02442,930
15 Oct 202192.3093.1691.4892.8492.84466,271
14 Oct 202191.1092.3490.6891.9891.98505,083
13 Oct 202189.7090.2688.7490.0290.02390,695
12 Oct 202188.8089.9088.2089.8689.86428,336
11 Oct 202189.6089.9088.9289.6889.68387,899
08 Oct 202191.3091.3090.1890.2090.20334,583
07 Oct 202190.5491.5890.3491.4891.48446,011
06 Oct 202190.7090.7888.6689.8889.88439,644
05 Oct 202189.9291.0489.9091.0091.00359,408
04 Oct 202190.8891.6289.9689.9689.96399,172
01 Oct 202191.6891.9690.8291.1291.12490,153
30 Sept 202194.0094.3492.1292.7692.76515,509
29 Sept 202194.1894.6693.1693.3893.38507,292
28 Sept 202193.6093.6091.5892.8692.86886,472
27 Sept 202194.7094.8693.1093.6493.64352,437
24 Sept 202196.3096.3094.2094.2494.24323,020
23 Sept 202196.8297.0896.1296.4896.48327,925
22 Sept 202196.0096.3894.7096.1096.10642,758
21 Sept 202194.9095.6093.8094.0294.02552,225
20 Sept 202195.9096.2893.7094.1694.16562,299
17 Sept 202199.4499.7297.0897.3497.34861,436
16 Sept 202197.6699.0897.6498.8098.80379,657
15 Sept 202197.5097.9696.7297.3697.36450,787
14 Sept 202197.2697.8897.0497.6697.66246,564
13 Sept 202197.2698.3297.2697.3097.30198,460
10 Sept 202197.0897.8696.7097.2497.24320,276
09 Sept 202196.1097.4095.9096.9296.92330,490
08 Sept 202198.0498.0496.6496.9096.90376,952
07 Sept 202197.3098.3697.3098.3498.34270,705
06 Sept 202197.5097.6697.2497.4097.40189,539
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...