TipRanks
Go Ultimate55% OFF

LEGRAND (LRC) Historical Prices

DE:LRC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026131.30132.00129.80130.65130.65-5.53%1,2813.17
Oct 29, 2026131.50138.30131.35138.30138.30+3.98%1,1152.87
Oct 28, 2026130.55133.00130.20133.00133.00+1.92%4061.03
Oct 27, 2026125.75130.50125.75130.50130.50+4.03%3,78310.82
Oct 26, 2026125.15127.15125.05125.45125.45+1.33%1050.30
Oct 23, 2026124.25125.05122.80123.80123.80-3.09%6671.93
Oct 22, 2026128.65128.65126.85127.75127.75-0.54%1740.51
Oct 21, 2026130.50130.85128.45128.45128.45+1.06%6241.87
Oct 20, 2026128.30128.30125.75127.10127.10-2.00%7482.32
Oct 19, 2026133.75133.75129.60129.70129.70-3.32%1,2924.25
Oct 16, 2026136.20136.20134.15134.15134.15-0.11%1620.54
Oct 15, 2026129.55134.30128.75134.30134.30-1.10%3391.13
Oct 14, 2026138.75138.75135.80135.80135.80-1.06%7792.68
Oct 13, 2026137.95138.80137.25137.25137.25-0.07%1260.43
Oct 12, 2026139.10140.15137.35137.35137.35+0.26%3941.36
Oct 09, 2026139.30139.30137.00137.00137.00-2.11%3611.27
Oct 08, 2026138.65140.25138.35139.95139.95-1.34%1200.42
Oct 07, 2026145.75145.75141.55141.85141.85-4.06%1,2494.67
Oct 06, 2026143.65147.95143.65147.85147.85+3.10%3411.29
Oct 05, 2026144.30144.30141.45143.40143.40-0.66%2851.09
Oct 02, 2026142.15144.45142.15144.35144.35+3.18%4401.73
Oct 01, 2026141.45141.75139.90139.90139.90-1.20%2270.90
Sep 30, 2026143.90144.20141.40141.60141.60-1.67%5672.34
Sep 29, 2026143.45145.30142.95144.00144.00+6.75%4111.73
Sep 28, 2026133.95137.75133.90134.90134.90-0.99%6292.75
Sep 25, 2026137.45137.45136.25136.25136.25+0.00%520.23
Sep 24, 2026137.60137.60136.25136.25136.25-1.70%840.37
Sep 23, 2026141.30141.30138.60138.60138.60-1.60%5252.38
Sep 22, 2026139.45141.10139.45140.85140.85+1.22%2721.19
Sep 21, 2026138.10139.65138.10139.15139.15+2.20%2210.98
Sep 18, 2026136.10137.05135.95136.15136.15-1.02%3071.39
Sep 17, 2026136.05137.55135.40137.55137.55+1.48%4582.11
Sep 16, 2026134.70135.55134.70135.55135.55+1.57%1690.73
Sep 15, 2026132.75134.20132.00133.45133.45+0.34%3301.46
Sep 14, 2026136.85136.90133.00133.00133.00-6.21%5442.43
Sep 11, 2026139.95141.80139.35141.80141.80+2.09%1550.70
Sep 10, 2026139.85140.75138.65138.90138.90-1.52%5562.60
Sep 09, 2026145.50145.70140.35141.05141.05-3.39%9404.72
Sep 08, 2026144.80146.00144.10146.00146.00+6.96%7073.73
Sep 07, 2026142.95143.10142.75142.75142.75+4.58%1290.67
Sep 04, 2026136.50136.50136.50136.50136.50-1.09%00.00
Sep 03, 2026138.00138.00138.00138.00138.00-1.64%3171.66
Sep 02, 2026140.30140.30130.00140.30140.30+0.00%90.05
Sep 01, 2026140.30140.30130.00140.30140.30+0.00%190.10
Aug 31, 2026140.30140.30130.00140.30140.30+0.00%200.10
Aug 28, 2026140.30140.30140.30140.30140.30+3.50%1,0005.69
Aug 27, 2026135.55136.30128.00135.55135.55+0.00%40.02
Aug 26, 2026135.55137.90133.10135.55135.55+0.00%770.40
Aug 25, 2026136.15136.15135.55135.55135.55+2.77%850.44
Aug 24, 2026134.15134.15131.90131.90131.90-2.58%1000.52