Paris - Delayed Quote EUR

Legrand SA (LR.PA)

97.84 +2.14 (+2.24%)
At close: 5:39 PM GMT+2
Currency in EUR
Download
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 9, 2024 95.38 95.60 93.90 93.90 93.90 498,358
Apr 8, 2024 96.00 96.22 95.54 95.54 95.54 360,938
Apr 5, 2024 93.92 96.06 93.56 96.06 96.06 533,635
Apr 4, 2024 96.48 96.50 95.06 95.96 95.96 456,533
Apr 3, 2024 95.60 96.54 95.42 96.28 96.28 385,777
Apr 2, 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 8, 2024 95.66 96.44 95.60 96.10 96.10 505,559
Mar 7, 2024 94.88 96.46 94.56 95.78 95.78 573,886
Mar 6, 2024 93.50 95.78 93.40 95.38 95.38 529,977
Mar 5, 2024 93.00 93.90 92.92 92.92 92.92 304,999
Mar 4, 2024 93.40 93.40 92.44 93.20 93.20 330,933
Mar 1, 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 9, 2024 93.22 94.38 93.20 93.54 93.54 312,174
Feb 8, 2024 91.82 93.22 91.34 93.22 93.22 368,060
Feb 7, 2024 91.30 91.64 90.80 91.64 91.64 350,556
Feb 6, 2024 91.50 92.30 91.12 91.12 91.12 536,271
Feb 5, 2024 90.70 91.02 90.16 90.52 90.52 307,247
Feb 2, 2024 90.60 91.22 90.50 90.74 90.74 426,130
Feb 1, 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 9, 2024 91.04 91.04 89.16 89.60 89.60 496,519
Jan 8, 2024 91.10 91.26 89.80 91.04 91.04 471,248
Jan 5, 2024 91.96 91.98 90.50 91.30 91.30 386,142
Jan 4, 2024 91.56 92.32 90.96 92.32 92.32 415,729
Jan 3, 2024 92.50 92.68 90.80 91.68 91.68 482,724
Jan 2, 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 8, 2023 92.00 94.46 91.90 93.88 93.88 481,241
Dec 7, 2023 91.08 92.30 90.90 92.00 92.00 513,376
Dec 6, 2023 90.28 92.24 90.28 91.60 91.60 473,305
Dec 5, 2023 88.40 89.78 88.26 89.78 89.78 366,988
Dec 4, 2023 89.48 89.66 88.56 88.64 88.64 286,676
Dec 1, 2023 88.70 89.66 88.48 89.42 89.42 353,442
Nov 30, 2023 88.52 88.86 88.12 88.42 88.42 1,004,518
Nov 29, 2023 87.64 88.86 87.50 88.16 88.16 409,274
Nov 28, 2023 88.60 88.76 88.18 88.76 88.76 279,471
Nov 27, 2023 88.80 89.20 88.68 88.74 88.74 276,655
Nov 24, 2023 87.94 88.92 87.94 88.92 88.92 275,782
Nov 23, 2023 88.12 88.42 87.86 88.08 88.08 251,213
Nov 22, 2023 87.66 88.64 87.66 88.14 88.14 283,250
Nov 21, 2023 87.76 88.36 87.58 87.58 87.58 276,191
Nov 20, 2023 87.48 88.20 87.32 87.32 87.32 364,480
Nov 17, 2023 86.88 88.70 86.88 87.56 87.56 575,606
Nov 16, 2023 86.90 87.54 86.54 86.90 86.90 391,824
Nov 15, 2023 86.00 87.04 85.80 86.54 86.54 400,996
Nov 14, 2023 83.90 85.88 83.60 85.82 85.82 535,437
Nov 13, 2023 83.96 84.22 83.42 83.48 83.48 582,744
Nov 10, 2023 84.00 84.20 83.14 83.60 83.60 404,758
Nov 9, 2023 82.58 85.16 82.58 84.80 84.80 655,443
Nov 8, 2023 78.00 83.12 77.00 82.24 82.24 801,036
Nov 7, 2023 82.52 83.44 82.34 83.34 83.34 405,123
Nov 6, 2023 83.96 84.12 82.78 82.92 82.92 360,655
Nov 3, 2023 83.26 84.56 83.14 83.50 83.50 320,523
Nov 2, 2023 82.66 84.10 82.32 83.24 83.24 541,529
Nov 1, 2023 81.46 81.94 80.46 81.90 81.90 392,704
Oct 31, 2023 81.62 83.04 81.12 81.48 81.48 799,774
Oct 30, 2023 81.60 81.88 81.20 81.54 81.54 267,295
Oct 27, 2023 80.52 81.46 79.98 81.22 81.22 370,598
Oct 26, 2023 80.00 80.60 79.14 80.34 80.34 461,933
Oct 25, 2023 80.46 81.14 79.74 81.02 81.02 352,148
Oct 24, 2023 81.40 81.42 79.72 80.64 80.64 448,906
Oct 23, 2023 80.76 81.40 80.36 81.40 81.40 405,455
Oct 20, 2023 82.04 82.04 80.60 80.86 80.86 533,650
Oct 19, 2023 83.48 83.80 82.94 83.12 83.12 372,406
Oct 18, 2023 85.00 85.02 83.26 83.98 83.98 484,113
Oct 17, 2023 84.92 85.66 84.64 85.58 85.58 469,835
Oct 16, 2023 85.96 86.30 85.24 85.62 85.62 396,872
Oct 13, 2023 88.00 88.18 85.48 85.62 85.62 438,683
Oct 12, 2023 88.20 88.56 87.90 88.18 88.18 322,104
Oct 11, 2023 86.78 87.78 86.50 87.60 87.60 374,685
Oct 10, 2023 86.30 86.98 86.28 86.98 86.98 472,071
Oct 9, 2023 86.18 86.44 85.30 85.64 85.64 383,906
Oct 6, 2023 86.04 86.44 85.02 86.32 86.32 504,979
Oct 5, 2023 86.10 87.06 85.68 85.76 85.76 443,926
Oct 4, 2023 86.70 86.84 85.46 85.76 85.76 477,234
Oct 3, 2023 86.80 87.82 86.52 87.18 87.18 444,472
Oct 2, 2023 87.50 88.50 86.68 87.24 87.24 506,032
Sep 29, 2023 86.30 88.22 86.12 87.30 87.30 781,985
Sep 28, 2023 85.12 85.50 83.86 85.50 85.50 336,219
Sep 27, 2023 84.76 85.88 84.66 85.04 85.04 393,447
Sep 26, 2023 84.58 85.52 84.20 84.82 84.82 466,947
Sep 25, 2023 84.44 85.02 83.66 85.02 85.02 550,505
Sep 22, 2023 85.32 85.32 84.18 84.44 84.44 690,933
Sep 21, 2023 86.20 86.58 85.48 86.00 86.00 549,460
Sep 20, 2023 87.80 88.04 87.38 87.68 87.68 433,545
Sep 19, 2023 88.00 88.12 86.90 87.50 87.50 395,022
Sep 18, 2023 88.26 88.56 87.02 88.24 88.24 329,422
Sep 15, 2023 88.04 89.02 88.00 88.38 88.38 1,527,542
Sep 14, 2023 86.56 87.22 85.66 86.96 86.96 455,683
Sep 13, 2023 87.30 87.38 86.26 86.56 86.56 541,711
Sep 12, 2023 88.16 88.70 87.68 88.14 88.14 245,420
Sep 11, 2023 88.72 89.42 87.50 88.14 88.14 561,328
Sep 8, 2023 90.86 91.22 89.52 90.76 90.76 218,633
Sep 7, 2023 91.02 91.30 90.40 90.86 90.86 306,123
Sep 6, 2023 90.02 91.48 89.60 91.36 91.36 398,675
Sep 5, 2023 90.36 90.80 89.14 90.26 90.26 326,253
Sep 4, 2023 91.26 91.86 90.54 90.76 90.76 164,060
Sep 1, 2023 90.80 91.50 90.62 90.84 90.84 216,108
Aug 31, 2023 91.62 91.78 91.10 91.10 91.10 574,095
Aug 30, 2023 91.54 91.74 90.84 91.28 91.28 176,227
Aug 29, 2023 90.80 91.28 90.46 91.20 91.20 213,188
Aug 28, 2023 89.78 90.52 89.68 90.34 90.34 187,402
Aug 25, 2023 88.70 89.72 88.70 89.12 89.12 174,847
Aug 24, 2023 90.20 91.02 89.08 89.08 89.08 281,212
Aug 23, 2023 89.50 89.70 88.94 89.50 89.50 235,052
Aug 22, 2023 89.10 90.14 89.04 89.46 89.46 233,733
Aug 21, 2023 88.88 89.16 88.44 88.52 88.52 263,161
Aug 18, 2023 88.76 89.30 88.22 89.06 89.06 301,069
Aug 17, 2023 90.40 90.46 88.94 89.02 89.02 308,681
Aug 16, 2023 90.66 91.34 90.40 90.90 90.90 180,937
Aug 15, 2023 92.34 92.38 90.30 90.96 90.96 187,640
Aug 14, 2023 91.30 92.16 91.30 92.04 92.04 213,132
Aug 11, 2023 91.60 92.04 91.12 91.50 91.50 284,270
Aug 10, 2023 92.38 92.98 90.42 91.94 91.94 347,294
Aug 9, 2023 92.30 92.90 91.90 92.00 92.00 320,293
Aug 8, 2023 91.30 92.32 91.10 91.60 91.60 483,116
Aug 7, 2023 91.50 91.90 90.84 91.64 91.64 285,386
Aug 4, 2023 91.74 91.96 90.50 91.68 91.68 436,036
Aug 3, 2023 92.14 92.50 91.14 91.74 91.74 625,929
Aug 2, 2023 91.00 93.06 90.56 93.00 93.00 578,971
Aug 1, 2023 90.50 92.24 90.38 92.24 92.24 501,628
Jul 31, 2023 90.66 92.12 88.84 91.12 91.12 617,299
Jul 28, 2023 91.10 91.32 90.30 91.16 91.16 364,504
Jul 27, 2023 90.88 91.98 90.00 91.58 91.58 504,006
Jul 26, 2023 90.74 90.86 89.06 90.44 90.44 551,336
Jul 25, 2023 90.68 91.10 90.00 91.10 91.10 417,561
Jul 24, 2023 89.88 90.96 89.54 90.38 90.38 421,967
Jul 21, 2023 90.04 90.72 89.68 90.50 90.50 385,703
Jul 20, 2023 89.70 90.26 89.02 90.26 90.26 343,095
Jul 19, 2023 92.20 92.28 90.26 90.26 90.26 472,568
Jul 18, 2023 91.50 92.02 91.22 91.90 91.90 285,091
Jul 17, 2023 91.58 92.10 90.90 91.40 91.40 282,025
Jul 14, 2023 91.60 92.34 91.50 91.88 91.88 358,313
Jul 13, 2023 91.46 92.06 90.72 91.68 91.68 361,591
Jul 12, 2023 90.14 91.78 89.96 91.50 91.50 473,935
Jul 11, 2023 88.96 90.26 88.86 89.88 89.88 335,943
Jul 10, 2023 87.60 88.64 87.36 88.40 88.40 294,374
Jul 7, 2023 87.72 88.04 86.84 87.80 87.80 283,840
Jul 6, 2023 88.60 88.80 87.58 87.82 87.82 611,643
Jul 5, 2023 89.50 90.00 89.20 89.36 89.36 340,161
Jul 4, 2023 89.92 90.00 89.14 89.88 89.88 262,088
Jul 3, 2023 91.10 91.10 89.78 89.78 89.78 360,956
Jun 30, 2023 89.04 91.12 88.98 90.80 90.80 686,380
Jun 29, 2023 88.90 89.38 88.20 88.78 88.78 372,787
Jun 28, 2023 88.40 89.66 88.32 88.98 88.98 542,975
Jun 27, 2023 87.18 87.80 86.44 87.74 87.74 363,775
Jun 26, 2023 87.16 87.40 86.38 87.16 87.16 365,549
Jun 23, 2023 87.24 87.48 86.44 87.02 87.02 388,042
Jun 22, 2023 88.20 88.20 86.90 87.68 87.68 480,519
Jun 21, 2023 88.90 89.16 88.42 88.80 88.80 344,426
Jun 20, 2023 90.20 90.60 88.84 88.84 88.84 631,458
Jun 19, 2023 91.18 91.58 90.66 90.96 90.96 424,113
Jun 16, 2023 91.58 91.96 90.96 91.54 91.54 1,078,740
Jun 15, 2023 92.30 92.78 90.86 91.54 91.54 505,880
Jun 14, 2023 92.84 93.22 92.56 92.56 92.56 409,634
Jun 13, 2023 91.84 93.22 91.80 92.88 92.88 638,425
Jun 12, 2023 89.90 91.10 89.78 90.98 90.98 414,370
Jun 9, 2023 89.44 89.82 88.84 89.48 89.48 492,168
Jun 8, 2023 88.88 89.64 88.62 89.44 89.44 325,974
Jun 7, 2023 89.16 89.48 88.24 89.34 89.34 374,859
Jun 6, 2023 88.36 89.14 88.32 88.96 88.96 252,431
Jun 5, 2023 89.10 89.32 88.36 88.54 88.54 381,677
Jun 2, 2023 1.90 Dividend
Jun 2, 2023 88.40 88.84 87.80 88.72 88.72 446,876
Jun 1, 2023 89.00 90.00 88.32 90.00 88.10 541,902
May 31, 2023 88.28 89.02 87.14 88.46 86.59 1,391,886
May 30, 2023 88.52 89.92 88.10 89.02 87.14 580,006
May 29, 2023 88.52 88.82 88.34 88.52 86.65 172,915
May 26, 2023 87.18 88.56 86.80 88.34 86.48 414,353
May 25, 2023 86.00 87.14 85.28 86.54 84.71 534,475
May 24, 2023 86.24 86.30 84.84 85.52 83.71 527,383
May 23, 2023 87.70 87.70 86.58 86.66 84.83 238,871
May 22, 2023 87.60 88.16 87.30 87.84 85.99 289,600
May 19, 2023 87.10 88.46 87.06 87.92 86.06 315,194
May 18, 2023 86.14 87.06 86.12 86.84 85.01 333,096
May 17, 2023 85.30 85.84 85.18 85.68 83.87 292,560
May 16, 2023 86.24 86.60 85.36 85.60 83.79 376,219
May 15, 2023 86.76 87.02 86.08 86.24 84.42 273,937
May 12, 2023 86.06 86.56 85.90 86.30 84.48 365,070
May 11, 2023 85.00 86.02 85.00 85.82 84.01 300,354
May 10, 2023 85.70 85.84 84.44 85.08 83.28 271,713
May 9, 2023 85.66 85.88 84.46 85.64 83.83 484,163
May 8, 2023 85.14 85.58 84.62 85.48 83.68 294,862
May 5, 2023 84.70 85.46 84.48 85.18 83.38 550,648
May 4, 2023 84.82 85.64 83.40 84.34 82.56 740,061
May 3, 2023 85.68 86.32 85.48 85.80 83.99 367,549
May 2, 2023 86.30 86.46 84.78 85.36 83.56 541,474
Apr 28, 2023 85.02 86.06 84.08 85.70 83.89 436,271
Apr 27, 2023 83.56 84.98 82.80 84.58 82.79 468,425
Apr 26, 2023 85.10 85.12 82.64 83.62 81.85 539,844

Related Tickers

NEX.PA Nexans S.A.
99.20
+2.85%
 
LIGHT.AS Signify N.V.
25.02
-11.28%
 
002335.SZ Kehua Data Co., Ltd.
26.79
+6.23%
 
1ZB.MU Bloom Energy Corporation
8.92
0.00%
 
PRYm.XC
 
LEHN.SW LEM Holding SA
1,568.00
-2.00%
 
AEU.F Prysmian S.p.A.
51.28
+3.47%
 
FORSE.PA Forsee Power Société anonyme
0.9920
+5.53%
 
MRN.PA Mersen S.A.
35.50
+2.16%
 
300274.SZ Sungrow Power Supply Co., Ltd.
99.27
+2.46%