Mail

LR.PA - Legrand SA

Paris - Paris Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	87.18	88.56	86.80	88.34	88.34	414,353
25 May 2023	86.00	87.14	85.28	86.54	86.54	534,475
24 May 2023	86.24	86.30	84.84	85.52	85.52	527,383
23 May 2023	87.70	87.70	86.58	86.66	86.66	238,871
22 May 2023	87.60	88.16	87.30	87.84	87.84	289,600
19 May 2023	87.10	88.46	87.06	87.92	87.92	315,194
18 May 2023	86.14	87.06	86.12	86.84	86.84	333,096
17 May 2023	85.30	85.84	85.18	85.68	85.68	292,560
16 May 2023	86.24	86.60	85.36	85.60	85.60	376,219
15 May 2023	86.76	87.02	86.08	86.24	86.24	273,937
12 May 2023	86.06	86.56	85.90	86.30	86.30	365,070
11 May 2023	85.00	86.02	85.00	85.82	85.82	300,354
10 May 2023	85.70	85.84	84.44	85.08	85.08	271,713
09 May 2023	85.66	85.88	84.46	85.64	85.64	484,163
08 May 2023	85.14	85.58	84.62	85.48	85.48	294,862
05 May 2023	84.70	85.46	84.48	85.18	85.18	550,648
04 May 2023	84.82	85.64	83.40	84.34	84.34	740,061
03 May 2023	85.68	86.32	85.48	85.80	85.80	367,549
02 May 2023	86.30	86.46	84.78	85.36	85.36	541,474
28 Apr 2023	85.02	86.06	84.08	85.70	85.70	436,271
27 Apr 2023	83.56	84.98	82.80	84.58	84.58	468,425
26 Apr 2023	85.10	85.12	82.64	83.62	83.62	539,844
25 Apr 2023	84.20	85.46	83.98	85.38	85.38	530,170
24 Apr 2023	83.86	84.76	83.86	84.24	84.24	245,012
21 Apr 2023	84.00	84.58	83.34	84.12	84.12	389,516
20 Apr 2023	84.94	85.62	83.84	84.14	84.14	514,507
19 Apr 2023	83.58	84.58	83.24	84.36	84.36	399,963
18 Apr 2023	83.14	84.62	83.04	83.76	83.76	437,494
17 Apr 2023	82.62	83.24	82.46	82.96	82.96	397,545
14 Apr 2023	81.40	82.66	81.30	82.64	82.64	411,766
13 Apr 2023	81.56	81.86	80.60	81.16	81.16	438,372
12 Apr 2023	80.70	82.02	80.66	81.36	81.36	427,423
11 Apr 2023	79.54	80.42	79.44	80.42	80.42	468,050
06 Apr 2023	79.30	79.36	78.44	78.62	78.62	656,135
05 Apr 2023	82.50	82.50	78.66	78.94	78.94	836,310
04 Apr 2023	84.20	85.08	82.70	82.70	82.70	553,157
03 Apr 2023	84.30	84.30	82.94	83.82	83.82	523,306
31 Mar 2023	83.90	84.34	83.60	84.08	84.08	676,891
30 Mar 2023	83.62	84.24	83.48	83.60	83.60	519,107
29 Mar 2023	82.10	82.80	82.02	82.74	82.74	440,201
28 Mar 2023	82.30	82.46	81.18	81.64	81.64	335,742
27 Mar 2023	81.56	82.18	81.10	81.60	81.60	538,793
24 Mar 2023	83.50	83.72	80.00	80.62	80.62	918,813
23 Mar 2023	85.40	85.44	83.40	84.22	84.22	577,832
22 Mar 2023	86.74	86.74	85.52	85.56	85.56	437,301
21 Mar 2023	85.72	86.72	85.56	86.26	86.26	375,764
20 Mar 2023	84.34	85.50	83.60	85.06	85.06	496,294
17 Mar 2023	86.12	86.52	84.40	84.78	84.78	885,984
16 Mar 2023	85.00	85.62	83.12	85.30	85.30	572,135
15 Mar 2023	86.38	86.38	83.38	83.92	83.92	855,230
14 Mar 2023	85.10	87.26	84.94	86.54	86.54	499,893
13 Mar 2023	85.94	86.06	83.78	85.02	85.02	716,115
10 Mar 2023	86.40	87.36	85.46	86.12	86.12	691,155
09 Mar 2023	89.06	89.52	87.98	89.42	89.42	482,114
08 Mar 2023	88.60	89.20	88.22	89.00	89.00	297,066
07 Mar 2023	88.80	89.78	88.40	88.76	88.76	404,221
06 Mar 2023	89.70	89.82	89.04	89.16	89.16	339,172
03 Mar 2023	88.90	89.34	88.54	89.12	89.12	351,633
02 Mar 2023	87.56	88.34	86.94	88.02	88.02	454,144
01 Mar 2023	87.90	89.14	87.76	87.94	87.94	395,872
28 Feb 2023	87.00	88.00	86.40	87.60	87.60	1,023,094
27 Feb 2023	87.06	87.98	86.52	87.42	87.42	359,886
24 Feb 2023	89.00	89.42	86.20	86.22	86.22	581,239
23 Feb 2023	88.48	89.06	88.14	88.44	88.44	475,574
22 Feb 2023	87.60	88.34	86.70	88.34	88.34	581,973
21 Feb 2023	88.06	88.96	87.04	87.88	87.88	574,849
20 Feb 2023	89.66	89.76	88.24	88.30	88.30	476,120
17 Feb 2023	88.70	89.92	88.06	89.52	89.52	568,197
16 Feb 2023	90.10	90.76	89.18	89.18	89.18	823,672
15 Feb 2023	87.36	90.64	87.32	89.44	89.44	809,029
14 Feb 2023	87.50	88.22	86.44	87.18	87.18	641,424
13 Feb 2023	85.40	87.60	85.34	87.28	87.28	499,813
10 Feb 2023	85.50	86.80	84.36	85.80	85.80	746,719
09 Feb 2023	86.56	88.54	85.12	85.12	85.12	1,080,528
08 Feb 2023	83.36	83.80	81.60	81.80	81.80	553,457
07 Feb 2023	83.80	84.14	82.66	82.68	82.68	433,648
06 Feb 2023	83.06	84.20	83.00	83.78	83.78	361,163
03 Feb 2023	83.36	84.86	82.88	84.84	84.84	571,084
02 Feb 2023	83.38	84.18	81.90	83.74	83.74	734,754
01 Feb 2023	82.06	82.94	82.02	82.46	82.46	349,059
31 Jan 2023	82.48	82.64	81.72	81.72	81.72	440,898
30 Jan 2023	82.64	82.96	81.78	82.50	82.50	257,469
27 Jan 2023	82.72	83.34	82.02	82.96	82.96	358,152
26 Jan 2023	83.00	83.04	82.06	82.66	82.66	326,036
25 Jan 2023	82.46	82.60	81.18	82.30	82.30	371,238
24 Jan 2023	82.06	82.44	81.64	82.34	82.34	329,517
23 Jan 2023	81.22	81.74	81.10	81.68	81.68	352,572
20 Jan 2023	80.66	81.24	80.30	81.02	81.02	352,788
19 Jan 2023	82.22	83.12	80.34	80.56	80.56	659,324
18 Jan 2023	82.72	83.78	82.40	82.40	82.40	446,928
17 Jan 2023	81.82	82.84	81.68	82.50	82.50	392,297
16 Jan 2023	81.70	82.12	81.14	82.02	82.02	342,829
13 Jan 2023	81.60	81.78	80.92	81.58	81.58	311,287
12 Jan 2023	80.88	82.06	80.74	81.36	81.36	499,835
11 Jan 2023	79.30	80.98	79.12	80.90	80.90	405,351
10 Jan 2023	80.50	80.58	79.10	79.36	79.36	436,575
09 Jan 2023	79.90	81.28	79.86	80.82	80.82	547,143
06 Jan 2023	78.40	79.68	77.74	79.48	79.48	387,322
05 Jan 2023	77.54	78.72	76.36	78.40	78.40	624,675
04 Jan 2023	77.02	77.82	76.84	77.76	77.76	623,673
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...