Legrand SA (LR.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

96.42

+2.04

(+2.16%)

At close: 05:35PM CEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	96.00	96.42	95.52	96.42	96.42	454,796
17 Apr 2024	94.02	95.40	94.02	94.38	94.38	377,940
16 Apr 2024	94.00	94.54	93.50	94.34	94.34	346,652
15 Apr 2024	95.06	96.62	94.98	95.40	95.40	369,336
12 Apr 2024	95.30	95.86	94.54	94.86	94.86	314,286
11 Apr 2024	95.00	96.02	93.24	94.60	94.60	404,398
10 Apr 2024	94.46	95.44	93.88	95.30	95.30	379,063
09 Apr 2024	95.38	95.60	93.90	93.90	93.90	498,358
08 Apr 2024	96.00	96.22	95.54	95.54	95.54	360,938
05 Apr 2024	93.92	96.06	93.56	96.06	96.06	533,635
04 Apr 2024	96.48	96.50	95.06	95.96	95.96	456,533
03 Apr 2024	95.60	96.54	95.42	96.28	96.28	385,777
02 Apr 2024	97.92	98.40	95.62	95.62	95.62	523,555
28 Mar 2024	98.46	98.66	97.82	98.22	98.22	642,073
27 Mar 2024	96.74	97.04	96.00	96.56	96.56	356,042
26 Mar 2024	96.42	96.72	95.88	96.60	96.60	380,661
25 Mar 2024	98.40	98.40	96.48	96.60	96.60	607,439
22 Mar 2024	99.10	99.44	97.80	98.52	98.52	558,279
21 Mar 2024	99.58	99.66	98.54	99.64	99.64	470,939
20 Mar 2024	97.70	99.08	97.12	98.64	98.64	400,101
19 Mar 2024	97.48	98.36	97.10	98.06	98.06	593,883
18 Mar 2024	97.70	98.08	96.64	97.52	97.52	341,013
15 Mar 2024	97.48	98.94	97.42	97.74	97.74	1,049,017
14 Mar 2024	97.12	98.98	97.12	97.64	97.64	565,202
13 Mar 2024	97.60	97.90	96.64	96.68	96.68	455,644
12 Mar 2024	95.62	98.08	95.60	97.50	97.50	667,784
11 Mar 2024	95.70	95.78	94.88	95.50	95.50	432,856
08 Mar 2024	95.66	96.44	95.60	96.10	96.10	505,559
07 Mar 2024	94.88	96.46	94.56	95.78	95.78	573,886
06 Mar 2024	93.50	95.78	93.40	95.38	95.38	529,977
05 Mar 2024	93.00	93.90	92.92	92.92	92.92	304,999
04 Mar 2024	93.40	93.40	92.44	93.20	93.20	330,933
01 Mar 2024	93.94	94.34	92.36	92.94	92.94	302,012
29 Feb 2024	92.32	93.98	91.70	93.50	93.50	1,160,611
28 Feb 2024	90.86	92.10	90.60	92.10	92.10	491,208
27 Feb 2024	89.70	91.02	89.16	90.88	90.88	417,539
26 Feb 2024	90.00	91.22	89.70	89.94	89.94	382,290
23 Feb 2024	89.84	90.74	89.22	90.18	90.18	397,023
22 Feb 2024	90.08	90.90	89.60	90.02	90.02	451,996
21 Feb 2024	89.30	89.78	88.72	89.48	89.48	389,422
20 Feb 2024	89.20	89.78	88.50	89.08	89.08	402,634
19 Feb 2024	91.36	91.62	89.30	89.68	89.68	397,594
16 Feb 2024	90.76	93.08	90.76	92.02	92.02	606,938
15 Feb 2024	92.80	95.00	90.36	90.36	90.36	742,515
14 Feb 2024	90.68	91.16	90.30	90.98	90.98	321,367
13 Feb 2024	93.04	93.08	90.12	90.96	90.96	445,513
12 Feb 2024	94.02	94.60	93.06	93.20	93.20	312,295
09 Feb 2024	93.22	94.38	93.20	93.54	93.54	312,174
08 Feb 2024	91.82	93.22	91.34	93.22	93.22	368,060
07 Feb 2024	91.30	91.64	90.80	91.64	91.64	350,556
06 Feb 2024	91.50	92.30	91.12	91.12	91.12	536,271
05 Feb 2024	90.70	91.02	90.16	90.52	90.52	307,247
02 Feb 2024	90.60	91.22	90.50	90.74	90.74	426,130
01 Feb 2024	90.14	91.90	89.86	91.24	91.24	492,100
31 Jan 2024	90.50	91.62	90.24	90.24	90.24	501,594
30 Jan 2024	89.96	90.68	89.88	90.28	90.28	458,110
29 Jan 2024	90.38	90.38	89.20	89.68	89.68	420,948
26 Jan 2024	90.32	91.04	89.52	90.34	90.34	553,550
25 Jan 2024	90.50	90.72	89.96	90.30	90.30	526,698
24 Jan 2024	91.10	91.34	90.54	90.62	90.62	380,434
23 Jan 2024	91.54	91.64	90.12	90.40	90.40	355,475
22 Jan 2024	90.72	91.42	90.64	91.20	91.20	321,237
19 Jan 2024	90.50	90.88	89.70	89.80	89.80	442,020
18 Jan 2024	89.26	90.14	89.06	90.10	90.10	312,822
17 Jan 2024	89.40	89.42	88.66	89.28	89.28	375,835
16 Jan 2024	90.56	90.56	89.82	90.12	90.12	321,116
15 Jan 2024	91.52	91.58	90.82	91.24	91.24	201,982
12 Jan 2024	90.10	91.42	90.00	91.42	91.42	347,728
11 Jan 2024	90.30	90.84	89.46	89.52	89.52	517,406
10 Jan 2024	89.64	89.78	88.44	89.54	89.54	658,862
09 Jan 2024	91.04	91.04	89.16	89.60	89.60	496,519
08 Jan 2024	91.10	91.26	89.80	91.04	91.04	471,248
05 Jan 2024	91.96	91.98	90.50	91.30	91.30	386,142
04 Jan 2024	91.56	92.32	90.96	92.32	92.32	415,729
03 Jan 2024	92.50	92.68	90.80	91.68	91.68	482,724
02 Jan 2024	94.20	94.50	92.76	93.14	93.14	263,381
29 Dec 2023	94.12	94.40	93.86	94.10	94.10	200,012
28 Dec 2023	94.66	94.70	93.96	94.20	94.20	186,117
27 Dec 2023	94.62	95.12	94.50	94.62	94.62	181,906
22 Dec 2023	95.20	95.44	94.44	94.60	94.60	256,262
21 Dec 2023	94.20	95.16	94.04	95.16	95.16	286,478
20 Dec 2023	94.40	94.98	94.14	94.86	94.86	279,381
19 Dec 2023	95.36	95.90	94.22	94.50	94.50	564,174
18 Dec 2023	96.20	96.86	96.04	96.18	96.18	348,069
15 Dec 2023	97.00	97.22	96.06	96.90	96.90	921,633
14 Dec 2023	95.30	96.60	95.26	96.50	96.50	647,846
13 Dec 2023	95.04	95.46	94.46	94.46	94.46	300,197
12 Dec 2023	94.50	95.40	94.50	94.80	94.80	402,836
11 Dec 2023	93.94	95.58	93.88	94.94	94.94	552,528
08 Dec 2023	92.00	94.46	91.90	93.88	93.88	481,241
07 Dec 2023	91.08	92.30	90.90	92.00	92.00	513,376
06 Dec 2023	90.28	92.24	90.28	91.60	91.60	473,305
05 Dec 2023	88.40	89.78	88.26	89.78	89.78	366,988
04 Dec 2023	89.48	89.66	88.56	88.64	88.64	286,676
01 Dec 2023	88.70	89.66	88.48	89.42	89.42	353,442
30 Nov 2023	88.52	88.86	88.12	88.42	88.42	1,004,518
29 Nov 2023	87.64	88.86	87.50	88.16	88.16	409,274
28 Nov 2023	88.60	88.76	88.18	88.76	88.76	279,471
27 Nov 2023	88.80	89.20	88.68	88.74	88.74	276,655
24 Nov 2023	87.94	88.92	87.94	88.92	88.92	275,782
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,746.94-89.10(-0.75%)

NZD/USD0.5885-0.0021(-0.35%)

NZD/EUR0.5528-0.0016(-0.29%)

ALL ORDS7,805.90-93.00(-1.18%)

ASX 2007,556.10-86.00(-1.13%)

OIL84.92+2.19(+2.65%)

Legrand SA (LR.PA)

NZX 50
11,746.94
-89.10(-0.75%)

NZD/USD
0.5885
-0.0021(-0.35%)

NZD/EUR
0.5528
-0.0016(-0.29%)

ALL ORDS
7,805.90
-93.00(-1.18%)

ASX 200
7,556.10
-86.00(-1.13%)

OIL
84.92
+2.19(+2.65%)