Legrand SA (LR.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 138.70 | 141.00 | 138.25 | 140.20 | +0.83% | 400,656 |
| 2026-08-06 | 137.20 | 140.50 | 135.55 | 139.05 | +1.05% | 446,277 |
| 2026-08-05 | 139.00 | 140.05 | 136.55 | 137.60 | -0.40% | 551,707 |
| 2026-08-04 | 135.25 | 138.15 | 134.95 | 138.15 | +2.71% | 814,156 |
| 2026-08-03 | 133.70 | 135.05 | 130.80 | 134.50 | +2.36% | 570,884 |
| 2026-07-31 | 132.45 | 136.30 | 130.85 | 131.40 | +0.54% | 1,193,277 |
| 2026-07-30 | 129.05 | 131.85 | 125.70 | 130.70 | +1.55% | 832,574 |
| 2026-07-29 | 130.00 | 132.75 | 126.15 | 128.70 | -0.35% | 1,179,311 |
| 2026-07-28 | 131.65 | 132.55 | 128.45 | 129.15 | -2.08% | 942,923 |
| 2026-07-27 | 134.40 | 135.70 | 131.45 | 131.90 | -1.79% | 776,856 |
| 2026-07-24 | 134.40 | 136.05 | 133.20 | 134.30 | -0.48% | 388,638 |
| 2026-07-23 | 136.45 | 136.60 | 133.75 | 134.95 | -1.24% | 467,601 |
| 2026-07-22 | 136.90 | 138.10 | 135.05 | 136.65 | -0.44% | 689,272 |
| 2026-07-21 | 135.90 | 137.70 | 134.90 | 137.25 | +1.59% | 442,035 |
| 2026-07-20 | 135.35 | 137.85 | 135.10 | 135.10 | -0.22% | 499,093 |
| 2026-07-17 | 134.55 | 136.20 | 133.30 | 135.40 | -1.67% | 793,563 |
| 2026-07-16 | 142.25 | 143.25 | 134.65 | 137.70 | -2.03% | 712,159 |
| 2026-07-15 | 142.55 | 143.45 | 140.55 | 140.55 | -1.02% | 486,332 |
| 2026-07-14 | 137.50 | 142.20 | 136.80 | 142.00 | +1.97% | 824,191 |
| 2026-07-13 | 138.90 | 140.35 | 138.15 | 139.25 | -1.03% | 343,251 |
| 2026-07-10 | 140.85 | 140.90 | 138.05 | 140.70 | -0.46% | 504,696 |
| 2026-07-09 | 143.45 | 144.55 | 140.35 | 141.35 | -0.56% | 629,468 |
| 2026-07-08 | 141.80 | 143.05 | 139.90 | 142.15 | +0.28% | 700,338 |
| 2026-07-07 | 144.50 | 145.90 | 140.95 | 141.75 | -0.87% | 688,260 |
| 2026-07-06 | 142.50 | 143.75 | 140.35 | 143.00 | -0.24% | 350,323 |
| 2026-07-03 | 142.80 | 144.35 | 142.40 | 143.35 | +1.59% | 329,172 |
| 2026-07-02 | 143.35 | 145.45 | 141.10 | 141.10 | -2.69% | 802,251 |
| 2026-07-01 | 147.90 | 148.10 | 143.85 | 145.00 | -1.83% | 548,363 |
| 2026-06-30 | 145.85 | 148.20 | 145.85 | 147.70 | +2.21% | 570,991 |
| 2026-06-29 | 145.05 | 145.45 | 143.65 | 144.50 | -0.31% | 304,076 |
| 2026-06-26 | 147.80 | 148.10 | 144.15 | 144.95 | -1.83% | 391,632 |
| 2026-06-25 | 147.05 | 149.25 | 146.30 | 147.65 | +1.30% | 468,351 |
| 2026-06-24 | 147.00 | 147.80 | 144.35 | 145.75 | -0.72% | 513,513 |
| 2026-06-23 | 151.30 | 151.50 | 146.80 | 146.80 | -4.71% | 756,682 |
| 2026-06-22 | 150.95 | 155.25 | 150.25 | 154.05 | +1.68% | 692,890 |
| 2026-06-19 | 151.10 | 152.35 | 149.75 | 151.50 | -0.49% | 1,311,422 |
| 2026-06-18 | 148.90 | 152.25 | 147.35 | 152.25 | +5.00% | 1,444,581 |
| 2026-06-17 | 138.35 | 147.40 | 138.35 | 145.00 | +4.54% | 1,239,336 |
| 2026-06-16 | 136.20 | 138.90 | 136.05 | 138.70 | +2.32% | 549,421 |
| 2026-06-15 | 135.95 | 137.70 | 135.35 | 135.55 | +1.50% | 583,703 |
| 2026-06-12 | 135.90 | 136.80 | 132.90 | 133.55 | -0.15% | 812,190 |
| 2026-06-11 | 135.00 | 135.00 | 132.70 | 133.75 | -1.94% | 771,102 |
| 2026-06-10 | 138.30 | 140.10 | 135.40 | 136.40 | -1.30% | 664,589 |
| 2026-06-09 | 140.30 | 143.60 | 138.20 | 138.20 | -1.36% | 638,637 |
| 2026-06-08 | 141.50 | 143.10 | 140.10 | 140.10 | -2.71% | 745,959 |
| 2026-06-05 | 147.15 | 147.25 | 143.32 | 144.00 | -2.27% | 504,770 |
| 2026-06-04 | 147.10 | 148.70 | 144.55 | 147.35 | +0.31% | 546,548 |
| 2026-06-03 | 148.50 | 148.50 | 146.80 | 146.90 | -1.41% | 801,950 |
| 2026-06-02 | 147.80 | 149.20 | 147.40 | 149.00 | +1.40% | 638,263 |
| 2026-06-01 | 150.10 | 151.15 | 144.75 | 146.95 | -0.47% | 669,971 |
| 2026-05-29 | 146.55 | 148.20 | 146.20 | 147.65 | -0.81% | 849,050 |
| 2026-05-28 | 149.35 | 150.40 | 147.60 | 148.85 | -0.50% | 447,758 |
| 2026-05-27 | 153.55 | 153.60 | 148.50 | 149.60 | -2.57% | 559,293 |
| 2026-05-26 | 155.45 | 156.00 | 153.05 | 153.55 | -1.38% | 442,522 |
| 2026-05-25 | 155.00 | 156.35 | 154.25 | 155.70 | +2.03% | 202,878 |
| 2026-05-22 | 152.10 | 153.20 | 151.05 | 152.60 | +1.36% | 324,802 |
| 2026-05-21 | 151.25 | 152.55 | 149.85 | 150.55 | -0.43% | 480,313 |
| 2026-05-20 | 145.55 | 152.45 | 145.55 | 151.20 | +3.85% | 569,873 |
| 2026-05-19 | 147.75 | 149.85 | 144.50 | 145.60 | -2.25% | 646,470 |
| 2026-05-18 | 150.70 | 152.65 | 147.90 | 148.95 | -2.07% | 540,435 |
| 2026-05-15 | 152.30 | 152.80 | 150.65 | 152.10 | -1.68% | 430,880 |
| 2026-05-14 | 154.60 | 155.60 | 154.25 | 154.70 | +0.26% | 339,155 |
| 2026-05-13 | 154.55 | 155.35 | 152.45 | 154.30 | +1.41% | 334,383 |
| 2026-05-12 | 154.25 | 155.25 | 151.75 | 152.15 | -2.50% | 436,314 |
| 2026-05-11 | 157.00 | 157.55 | 153.85 | 156.05 | -0.29% | 583,808 |
| 2026-05-08 | 156.45 | 158.50 | 155.90 | 156.50 | -0.57% | 429,931 |
| 2026-05-07 | 165.05 | 166.95 | 156.90 | 157.40 | -1.69% | 761,986 |
| 2026-05-06 | 158.45 | 161.10 | 157.80 | 160.10 | +2.83% | 690,647 |
| 2026-05-05 | 152.75 | 155.75 | 151.60 | 155.70 | +2.74% | 423,663 |
| 2026-05-04 | 152.35 | 153.55 | 151.05 | 151.55 | -0.16% | 516,942 |
| 2026-04-30 | 147.75 | 152.15 | 146.45 | 151.80 | +1.57% | 733,025 |
| 2026-04-29 | 148.15 | 150.15 | 148.15 | 149.45 | +1.05% | 269,846 |
| 2026-04-28 | 149.50 | 150.90 | 147.00 | 147.90 | -1.69% | 449,301 |
| 2026-04-27 | 152.70 | 153.65 | 149.40 | 150.45 | -1.34% | 353,314 |
| 2026-04-24 | 149.80 | 152.50 | 148.80 | 152.50 | +1.30% | 415,199 |
| 2026-04-23 | 148.55 | 151.65 | 147.00 | 150.55 | +0.64% | 484,848 |
| 2026-04-22 | 152.35 | 153.30 | 148.65 | 149.60 | +1.25% | 547,364 |
| 2026-04-21 | 149.35 | 150.43 | 147.10 | 147.75 | -0.54% | 466,839 |
| 2026-04-20 | 149.20 | 150.30 | 148.00 | 148.55 | -1.72% | 444,424 |
| 2026-04-17 | 146.40 | 151.35 | 146.30 | 151.15 | +2.44% | 801,630 |
| 2026-04-16 | 148.50 | 149.40 | 147.35 | 147.55 | -0.20% | 654,380 |
| 2026-04-15 | 149.10 | 149.10 | 147.70 | 147.85 | -0.94% | 377,782 |
| 2026-04-14 | 148.10 | 150.70 | 148.10 | 149.25 | +1.36% | 619,783 |
| 2026-04-13 | 146.50 | 147.95 | 145.60 | 147.25 | -1.07% | 436,917 |
| 2026-04-10 | 147.65 | 150.20 | 147.30 | 148.85 | +1.26% | 497,558 |
| 2026-04-09 | 146.50 | 147.15 | 145.85 | 147.00 | -0.20% | 472,355 |
| 2026-04-08 | 147.85 | 149.25 | 143.55 | 147.30 | +8.59% | 896,660 |
| 2026-04-07 | 136.45 | 138.10 | 134.70 | 135.65 | -0.22% | 366,398 |
| 2026-04-02 | 134.20 | 136.95 | 132.45 | 135.95 | -1.73% | 464,384 |
| 2026-04-01 | 138.25 | 138.85 | 135.80 | 138.35 | +5.05% | 784,339 |
| 2026-03-31 | 129.60 | 132.20 | 129.35 | 131.70 | +1.50% | 568,395 |
| 2026-03-30 | 128.35 | 130.65 | 127.90 | 129.75 | +0.70% | 488,451 |
| 2026-03-27 | 132.00 | 132.70 | 128.35 | 128.85 | -2.83% | 546,628 |
| 2026-03-26 | 138.15 | 138.30 | 132.60 | 132.60 | -4.50% | 738,408 |
| 2026-03-25 | 139.60 | 141.05 | 138.15 | 138.85 | +2.47% | 598,718 |
| 2026-03-24 | 134.50 | 136.10 | 133.10 | 135.50 | +0.63% | 369,726 |
| 2026-03-23 | 129.75 | 137.20 | 127.70 | 134.65 | +2.28% | 726,294 |
| 2026-03-20 | 136.20 | 137.00 | 131.65 | 131.65 | -2.70% | 855,923 |
| 2026-03-19 | 137.75 | 137.80 | 133.35 | 135.30 | -3.36% | 810,799 |
| 2026-03-18 | 140.20 | 144.00 | 139.40 | 140.00 | +1.67% | 826,204 |
| 2026-03-17 | 136.50 | 139.65 | 136.35 | 137.70 | +0.25% | 411,386 |
| 2026-03-16 | 136.60 | 138.60 | 135.70 | 137.35 | +0.37% | 288,789 |
| 2026-03-13 | 137.75 | 139.15 | 136.05 | 136.85 | -1.23% | 510,690 |
| 2026-03-12 | 137.90 | 140.05 | 136.50 | 138.55 | -0.04% | 599,582 |
| 2026-03-11 | 139.40 | 140.05 | 137.45 | 138.60 | -1.11% | 394,408 |
| 2026-03-10 | 140.60 | 141.50 | 138.50 | 140.15 | +3.47% | 549,934 |
| 2026-03-09 | 132.90 | 135.60 | 131.35 | 135.45 | -1.53% | 513,362 |
| 2026-03-06 | 137.80 | 139.65 | 135.05 | 137.55 | +0.18% | 820,882 |
| 2026-03-05 | 141.60 | 142.05 | 136.40 | 137.30 | -3.04% | 976,696 |
| 2026-03-04 | 142.00 | 144.55 | 140.85 | 141.60 | +0.00% | 714,916 |
| 2026-03-03 | 149.15 | 149.25 | 141.60 | 141.60 | -6.04% | 891,204 |
| 2026-03-02 | 151.05 | 151.05 | 147.80 | 150.70 | -2.05% | 555,426 |
| 2026-02-27 | 154.20 | 155.00 | 153.15 | 153.85 | -0.06% | 934,206 |
| 2026-02-26 | 154.85 | 156.80 | 152.15 | 153.95 | -0.55% | 366,808 |
| 2026-02-25 | 155.80 | 157.35 | 154.75 | 154.80 | +0.32% | 492,946 |
| 2026-02-24 | 153.00 | 154.90 | 152.30 | 154.30 | +0.10% | 594,493 |
| 2026-02-23 | 152.60 | 155.00 | 152.35 | 154.15 | +0.10% | 574,976 |
| 2026-02-20 | 151.35 | 154.00 | 149.55 | 154.00 | +1.75% | 862,460 |
| 2026-02-19 | 150.95 | 151.35 | 148.30 | 151.35 | +0.17% | 608,184 |
| 2026-02-18 | 149.55 | 151.30 | 148.95 | 151.10 | +0.83% | 546,525 |
| 2026-02-17 | 149.70 | 150.35 | 147.25 | 149.85 | -0.37% | 539,485 |
| 2026-02-16 | 149.55 | 151.55 | 149.05 | 150.40 | +0.77% | 549,888 |
| 2026-02-13 | 149.15 | 150.90 | 145.40 | 149.25 | +0.17% | 782,017 |
| 2026-02-12 | 147.25 | 155.75 | 147.15 | 149.00 | +3.01% | 1,276,158 |
| 2026-02-11 | 140.80 | 145.60 | 140.05 | 144.65 | +2.92% | 732,308 |
| 2026-02-10 | 142.10 | 142.10 | 140.15 | 140.55 | -0.88% | 550,459 |
| 2026-02-09 | 141.85 | 142.15 | 140.10 | 141.80 | +0.67% | 514,609 |
| 2026-02-06 | 138.15 | 141.20 | 137.15 | 140.85 | +1.92% | 431,502 |
| 2026-02-05 | 135.55 | 139.10 | 135.55 | 138.20 | +2.48% | 640,029 |
| 2026-02-04 | 137.75 | 138.85 | 134.85 | 134.85 | -1.71% | 677,713 |
| 2026-02-03 | 137.20 | 138.15 | 133.75 | 137.20 | +1.22% | 784,898 |
| 2026-02-02 | 133.25 | 135.90 | 132.45 | 135.55 | +0.41% | 536,343 |
| 2026-01-30 | 135.10 | 136.60 | 134.25 | 135.00 | -0.66% | 596,435 |
| 2026-01-29 | 135.10 | 138.15 | 135.10 | 135.90 | +2.14% | 929,116 |
| 2026-01-28 | 132.45 | 134.55 | 131.10 | 133.05 | +1.10% | 785,982 |
| 2026-01-27 | 129.60 | 132.45 | 129.55 | 131.60 | +2.33% | 774,376 |
| 2026-01-26 | 126.90 | 129.50 | 126.65 | 128.60 | +0.51% | 536,988 |
| 2026-01-23 | 125.20 | 127.95 | 124.00 | 127.95 | +1.95% | 624,127 |
| 2026-01-22 | 125.95 | 126.70 | 125.00 | 125.50 | +0.64% | 400,719 |
| 2026-01-21 | 124.45 | 125.10 | 123.65 | 124.70 | -0.08% | 425,653 |
| 2026-01-20 | 123.50 | 124.90 | 121.95 | 124.80 | -0.36% | 364,909 |
| 2026-01-19 | 125.60 | 126.95 | 125.20 | 125.25 | -2.22% | 325,899 |
| 2026-01-16 | 127.80 | 128.30 | 126.85 | 128.10 | +0.43% | 487,020 |
| 2026-01-15 | 126.80 | 127.75 | 126.05 | 127.55 | +1.15% | 444,336 |
| 2026-01-14 | 127.35 | 128.50 | 125.10 | 126.10 | -0.75% | 553,990 |
| 2026-01-13 | 127.15 | 127.70 | 126.45 | 127.05 | +0.24% | 447,296 |
| 2026-01-12 | 124.95 | 127.00 | 124.55 | 126.75 | +0.20% | 505,263 |
| 2026-01-09 | 124.70 | 126.80 | 124.60 | 126.50 | +1.93% | 405,059 |
| 2026-01-08 | 126.30 | 126.55 | 123.35 | 124.10 | -2.67% | 597,373 |
| 2026-01-07 | 126.70 | 128.50 | 125.50 | 127.50 | +1.35% | 830,250 |
| 2026-01-06 | 127.95 | 127.95 | 123.55 | 125.80 | -2.18% | 696,343 |
| 2026-01-05 | 128.40 | 129.95 | 127.90 | 128.60 | +0.63% | 585,845 |
| 2026-01-02 | 126.75 | 128.30 | 126.30 | 127.80 | +0.43% | 454,270 |
| 2025-12-31 | 127.45 | 127.45 | 126.55 | 127.25 | -0.24% | 123,327 |
| 2025-12-30 | 126.20 | 127.65 | 125.90 | 127.55 | +0.67% | 252,568 |
| 2025-12-29 | 127.30 | 127.55 | 125.85 | 126.70 | -0.47% | 271,505 |
| 2025-12-24 | 127.00 | 127.50 | 126.65 | 127.30 | +0.28% | 81,224 |
| 2025-12-23 | 127.00 | 127.30 | 126.25 | 126.95 | -0.24% | 226,421 |
| 2025-12-22 | 125.80 | 127.25 | 125.55 | 127.25 | +1.19% | 379,719 |
| 2025-12-19 | 124.50 | 126.10 | 124.05 | 125.75 | +0.80% | 1,498,418 |
| 2025-12-18 | 123.45 | 125.25 | 123.45 | 124.75 | +0.89% | 687,258 |
| 2025-12-17 | 125.70 | 126.30 | 123.65 | 123.65 | -1.32% | 666,682 |
| 2025-12-16 | 124.20 | 126.50 | 123.75 | 125.30 | -0.40% | 654,289 |
| 2025-12-15 | 123.85 | 126.20 | 123.75 | 125.80 | +1.78% | 661,253 |
| 2025-12-12 | 127.00 | 127.85 | 123.30 | 123.60 | -1.63% | 983,185 |
| 2025-12-11 | 130.05 | 130.25 | 124.35 | 125.65 | -2.60% | 1,468,623 |
| 2025-12-10 | 129.70 | 130.95 | 128.55 | 129.00 | -0.69% | 488,113 |
| 2025-12-09 | 132.25 | 132.45 | 129.25 | 129.90 | -0.69% | 465,102 |
| 2025-12-08 | 129.05 | 130.80 | 128.85 | 130.80 | +1.59% | 418,437 |
| 2025-12-05 | 130.85 | 131.30 | 128.75 | 128.75 | -1.30% | 469,591 |
| 2025-12-04 | 128.50 | 131.00 | 128.25 | 130.45 | +2.07% | 455,730 |
| 2025-12-03 | 128.85 | 129.55 | 125.85 | 127.80 | -0.51% | 728,596 |
| 2025-12-02 | 128.80 | 131.50 | 128.35 | 128.45 | -0.27% | 530,866 |
| 2025-12-01 | 129.80 | 129.90 | 128.30 | 128.80 | -1.34% | 567,907 |
| 2025-11-28 | 130.55 | 130.85 | 129.95 | 130.55 | +0.00% | 431,502 |
| 2025-11-27 | 129.50 | 131.30 | 128.95 | 130.55 | +0.69% | 308,972 |
| 2025-11-26 | 129.40 | 129.90 | 128.45 | 129.65 | +0.86% | 405,355 |
| 2025-11-25 | 128.10 | 128.75 | 126.75 | 128.55 | +0.51% | 482,904 |
| 2025-11-24 | 128.10 | 128.85 | 127.45 | 127.90 | +0.83% | 1,197,096 |
| 2025-11-21 | 126.70 | 128.20 | 125.70 | 126.85 | -2.12% | 608,272 |
| 2025-11-20 | 132.15 | 132.80 | 129.60 | 129.60 | +0.90% | 757,349 |
| 2025-11-19 | 126.75 | 130.05 | 126.75 | 128.45 | +1.06% | 469,829 |
| 2025-11-18 | 127.30 | 128.75 | 125.45 | 127.10 | -2.23% | 1,044,272 |
| 2025-11-17 | 129.80 | 130.75 | 129.65 | 130.00 | -0.27% | 467,068 |
| 2025-11-14 | 129.75 | 130.85 | 127.80 | 130.35 | -0.34% | 1,053,323 |
| 2025-11-13 | 132.70 | 133.45 | 130.75 | 130.80 | -2.13% | 758,625 |
| 2025-11-12 | 132.40 | 134.80 | 132.15 | 133.65 | +1.71% | 749,440 |
| 2025-11-11 | 131.00 | 132.20 | 130.15 | 131.40 | +0.31% | 442,375 |
| 2025-11-10 | 131.75 | 132.80 | 131.00 | 131.00 | +0.89% | 584,776 |
| 2025-11-07 | 129.55 | 131.90 | 128.60 | 129.85 | +0.46% | 728,494 |
| 2025-11-06 | 130.75 | 133.50 | 127.35 | 129.25 | -12.19% | 1,799,307 |
| 2025-11-05 | 146.75 | 148.30 | 146.75 | 147.20 | -0.30% | 603,840 |
| 2025-11-04 | 148.00 | 148.40 | 146.15 | 147.65 | -1.70% | 598,288 |
| 2025-11-03 | 149.15 | 150.40 | 148.55 | 150.20 | +0.47% | 325,620 |
| 2025-10-31 | 148.40 | 149.50 | 148.10 | 149.50 | +0.64% | 442,300 |
| 2025-10-30 | 147.90 | 149.10 | 146.85 | 148.55 | -0.10% | 551,503 |
| 2025-10-29 | 148.75 | 149.80 | 148.20 | 148.70 | -0.20% | 492,869 |
| 2025-10-28 | 147.95 | 149.00 | 147.60 | 149.00 | -0.07% | 339,310 |
| 2025-10-27 | 149.05 | 149.95 | 148.65 | 149.10 | +0.51% | 279,329 |
| 2025-10-24 | 146.90 | 148.35 | 146.20 | 148.35 | +1.47% | 326,576 |
| 2025-10-23 | 145.50 | 147.00 | 145.20 | 146.20 | +0.72% | 351,169 |
| 2025-10-22 | 146.65 | 150.15 | 144.90 | 145.15 | -1.26% | 557,368 |
| 2025-10-21 | 146.30 | 147.35 | 145.80 | 147.00 | +0.62% | 396,766 |
| 2025-10-20 | 146.30 | 146.95 | 145.30 | 146.10 | +1.14% | 351,802 |
| 2025-10-17 | 145.45 | 146.90 | 144.05 | 144.45 | -2.86% | 533,823 |
| 2025-10-16 | 145.40 | 148.70 | 143.55 | 148.70 | +2.84% | 616,535 |
| 2025-10-15 | 146.05 | 146.30 | 144.60 | 144.60 | +0.49% | 554,362 |
| 2025-10-14 | 142.40 | 144.00 | 140.90 | 143.90 | -0.14% | 551,102 |
| 2025-10-13 | 146.25 | 147.00 | 142.50 | 144.10 | +1.09% | 621,160 |
| 2025-10-10 | 144.30 | 145.15 | 142.20 | 142.55 | -1.86% | 682,722 |
| 2025-10-09 | 147.50 | 147.50 | 144.70 | 145.25 | -1.16% | 527,776 |
| 2025-10-08 | 142.85 | 146.95 | 142.65 | 146.95 | +3.56% | 860,247 |
| 2025-10-07 | 143.25 | 143.80 | 141.90 | 141.90 | -1.22% | 355,825 |
| 2025-10-06 | 143.15 | 144.50 | 140.80 | 143.65 | +0.56% | 656,329 |
| 2025-10-03 | 145.00 | 145.45 | 141.85 | 142.85 | +0.53% | 518,484 |
| 2025-10-02 | 140.95 | 143.90 | 140.95 | 142.10 | +1.79% | 510,308 |
| 2025-10-01 | 139.95 | 140.00 | 137.75 | 139.60 | -0.71% | 1,033,183 |
| 2025-09-30 | 142.30 | 143.00 | 137.65 | 140.60 | -1.30% | 1,115,519 |
| 2025-09-29 | 144.10 | 144.30 | 142.45 | 142.45 | -0.45% | 431,140 |
| 2025-09-26 | 142.10 | 144.60 | 141.70 | 143.10 | +0.74% | 490,393 |
| 2025-09-25 | 142.40 | 142.50 | 140.70 | 142.05 | -0.59% | 406,683 |
| 2025-09-24 | 142.60 | 143.85 | 142.20 | 142.90 | +0.78% | 481,024 |
| 2025-09-23 | 143.00 | 143.55 | 141.80 | 141.80 | +0.14% | 497,922 |
| 2025-09-22 | 140.00 | 142.05 | 139.95 | 141.60 | +1.07% | 460,938 |
| 2025-09-19 | 140.50 | 140.60 | 139.05 | 140.10 | +0.04% | 1,278,521 |
| 2025-09-18 | 139.25 | 141.80 | 139.15 | 140.05 | +2.56% | 722,509 |
| 2025-09-17 | 137.90 | 138.45 | 136.00 | 136.55 | -0.80% | 537,967 |
| 2025-09-16 | 139.55 | 140.00 | 137.45 | 137.65 | -1.54% | 554,143 |
| 2025-09-15 | 139.30 | 140.55 | 138.75 | 139.80 | +0.50% | 467,422 |
| 2025-09-12 | 138.95 | 139.45 | 137.70 | 139.10 | +0.47% | 617,991 |
| 2025-09-11 | 137.35 | 139.30 | 136.90 | 138.45 | +0.69% | 532,206 |
| 2025-09-10 | 137.05 | 137.80 | 135.40 | 137.50 | +2.69% | 829,303 |
| 2025-09-09 | 134.20 | 134.60 | 133.25 | 133.90 | -0.26% | 356,221 |
| 2025-09-08 | 132.05 | 134.50 | 131.75 | 134.25 | +2.44% | 460,900 |
| 2025-09-05 | 131.25 | 132.40 | 130.30 | 131.05 | +0.61% | 487,853 |
| 2025-09-04 | 128.85 | 130.60 | 128.05 | 130.25 | +1.48% | 526,371 |
| 2025-09-03 | 128.60 | 129.45 | 127.10 | 128.35 | +0.75% | 643,752 |
| 2025-09-02 | 130.40 | 130.60 | 126.95 | 127.40 | -2.15% | 614,025 |
| 2025-09-01 | 129.85 | 130.50 | 129.40 | 130.20 | +0.08% | 314,618 |
| 2025-08-29 | 131.35 | 131.85 | 129.70 | 130.10 | -0.54% | 361,315 |
| 2025-08-28 | 130.05 | 131.15 | 129.40 | 130.80 | +0.81% | 438,432 |
| 2025-08-27 | 130.00 | 130.75 | 129.25 | 129.75 | -0.35% | 281,603 |
| 2025-08-26 | 128.50 | 130.45 | 127.55 | 130.20 | -0.19% | 787,046 |
| 2025-08-25 | 130.50 | 131.75 | 129.95 | 130.45 | -1.25% | 379,974 |
| 2025-08-22 | 130.25 | 132.10 | 130.20 | 132.10 | +1.11% | 400,073 |
| 2025-08-21 | 130.65 | 131.05 | 129.75 | 130.65 | +0.19% | 426,572 |
| 2025-08-20 | 132.55 | 132.70 | 130.40 | 130.40 | -2.32% | 495,295 |
| 2025-08-19 | 133.70 | 134.05 | 133.00 | 133.50 | +0.00% | 419,387 |
| 2025-08-18 | 132.55 | 133.50 | 132.15 | 133.50 | +0.45% | 414,133 |
| 2025-08-15 | 132.40 | 133.55 | 132.40 | 132.90 | +0.68% | 414,252 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+7.89%). Worst month: Mar (-4.67%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Legrand SA's (LR.PA) latest close?
140.20 on 2026-08-07, from the Closelook data lake's daily price record.
What is LR.PA's 52-week high and low?
166.95 high and 121.95 low over the trailing 52 weeks, as of 2026-08-07.
What is Legrand SA's strongest and weakest month historically?
Historically, LR.PA's strongest calendar month has been Feb (average +7.89%) and its weakest Mar (average -4.67%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 983 daily bars in the Closelook data lake.