Legrand SA (LGRDY)
OTCMKTS
· Delayed Price · Currency is USD
30.66
+0.14 (0.44%)
Aug 14, 2025, 10:43 AM EDT
Legrand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 30.78 | 30.78 | 30.48 | 30.59 | - | -0.42% | 243 |
| Aug 12, 2025 | 30.30 | 30.72 | 30.28 | 30.72 | 30.72 | 2.47% | 35,702 |
| Aug 11, 2025 | 29.97 | 30.07 | 29.84 | 29.98 | 29.98 | -0.70% | 31,233 |
| Aug 8, 2025 | 30.13 | 30.37 | 30.12 | 30.19 | 30.19 | -0.23% | 49,419 |
| Aug 7, 2025 | 30.32 | 30.34 | 30.12 | 30.26 | 30.26 | 0.73% | 62,902 |
| Aug 6, 2025 | 29.69 | 30.05 | 29.56 | 30.04 | 30.04 | 0.87% | 39,099 |
| Aug 5, 2025 | 30.06 | 30.06 | 29.73 | 29.78 | 29.78 | -0.80% | 79,528 |
| Aug 4, 2025 | 29.97 | 30.12 | 29.95 | 30.02 | 30.02 | 0.70% | 96,719 |
| Aug 1, 2025 | 29.43 | 29.84 | 29.38 | 29.81 | 29.81 | 0.64% | 40,876 |
| Jul 31, 2025 | 30.12 | 30.27 | 29.47 | 29.62 | 29.62 | 1.79% | 74,428 |
| Jul 30, 2025 | 29.49 | 29.54 | 29.09 | 29.10 | 29.10 | -0.85% | 73,149 |
| Jul 29, 2025 | 29.34 | 29.43 | 29.10 | 29.35 | 29.35 | 0.17% | 61,627 |
| Jul 28, 2025 | 29.27 | 29.37 | 29.17 | 29.30 | 29.30 | -0.24% | 41,925 |
| Jul 25, 2025 | 28.98 | 29.37 | 28.93 | 29.37 | 29.37 | -0.47% | 69,124 |
| Jul 24, 2025 | 29.40 | 29.51 | 29.34 | 29.51 | 29.51 | -0.17% | 35,986 |
| Jul 23, 2025 | 28.90 | 29.56 | 28.87 | 29.56 | 29.56 | 2.35% | 124,156 |
| Jul 22, 2025 | 28.77 | 28.88 | 28.51 | 28.88 | 28.88 | -0.82% | 69,368 |
| Jul 21, 2025 | 29.00 | 29.14 | 28.91 | 29.12 | 29.12 | 0.55% | 295,238 |
| Jul 18, 2025 | 29.24 | 29.26 | 28.90 | 28.96 | 28.96 | 2.59% | 630,433 |
| Jul 17, 2025 | 27.89 | 28.23 | 27.76 | 28.23 | 28.23 | 8.29% | 40,058 |
| Jul 16, 2025 | 26.14 | 26.14 | 25.96 | 26.07 | 26.07 | -1.06% | 81,606 |
| Jul 15, 2025 | 26.51 | 26.51 | 26.31 | 26.35 | 26.35 | 0.34% | 45,149 |
| Jul 14, 2025 | 26.07 | 26.28 | 26.07 | 26.26 | 26.26 | -1.20% | 171,564 |
| Jul 11, 2025 | 26.47 | 26.69 | 26.46 | 26.58 | 26.58 | -0.41% | 1,668,142 |
| Jul 10, 2025 | 26.82 | 26.83 | 26.30 | 26.69 | 26.69 | -0.04% | 3,139,574 |
| Jul 9, 2025 | 26.61 | 26.82 | 26.54 | 26.70 | 26.70 | 1.17% | 67,901 |
| Jul 8, 2025 | 26.28 | 26.56 | 26.25 | 26.39 | 26.39 | 0.34% | 29,658 |
| Jul 7, 2025 | 26.19 | 26.54 | 26.19 | 26.30 | 26.30 | -0.45% | 26,573 |
| Jul 3, 2025 | 26.52 | 26.58 | 26.37 | 26.42 | 26.42 | -0.34% | 31,523 |
| Jul 2, 2025 | 26.41 | 26.54 | 26.15 | 26.51 | 26.51 | 0.95% | 40,092 |
| Jul 1, 2025 | 26.35 | 26.46 | 26.09 | 26.26 | 26.26 | -1.73% | 31,066 |
| Jun 30, 2025 | 26.62 | 26.73 | 26.42 | 26.72 | 26.72 | -0.18% | 42,000 |
| Jun 27, 2025 | 26.66 | 26.85 | 26.54 | 26.77 | 26.77 | 4.65% | 89,759 |
| Jun 26, 2025 | 25.47 | 25.69 | 25.32 | 25.58 | 25.58 | 1.19% | 39,065 |
| Jun 25, 2025 | 25.19 | 25.34 | 25.04 | 25.28 | 25.28 | 0.04% | 49,361 |
| Jun 24, 2025 | 25.17 | 25.32 | 25.04 | 25.27 | 25.27 | 1.20% | 69,524 |
| Jun 23, 2025 | 24.31 | 24.97 | 24.31 | 24.97 | 24.97 | 0.69% | 79,252 |
| Jun 20, 2025 | 24.91 | 24.98 | 24.80 | 24.80 | 24.80 | -0.08% | 164,662 |
| Jun 18, 2025 | 25.06 | 25.22 | 24.82 | 24.82 | 24.82 | -2.21% | 122,594 |
| Jun 17, 2025 | 25.64 | 25.70 | 25.30 | 25.38 | 25.38 | -1.01% | 49,641 |
| Jun 16, 2025 | 25.68 | 25.95 | 25.64 | 25.64 | 25.64 | 1.59% | 99,100 |
| Jun 13, 2025 | 25.24 | 25.44 | 25.10 | 25.24 | 25.24 | -1.07% | 84,856 |
| Jun 12, 2025 | 25.36 | 25.51 | 25.35 | 25.51 | 25.51 | 2.29% | 66,620 |
| Jun 11, 2025 | 25.02 | 25.16 | 24.89 | 24.94 | 24.94 | -0.52% | 116,560 |
| Jun 10, 2025 | 25.13 | 25.16 | 24.92 | 25.07 | 25.07 | 1.05% | 67,813 |
| Jun 9, 2025 | 24.89 | 25.02 | 24.81 | 24.81 | 24.81 | -0.56% | 135,654 |
| Jun 6, 2025 | 24.66 | 25.04 | 24.66 | 24.95 | 24.95 | 1.42% | 79,485 |
| Jun 5, 2025 | 24.82 | 24.87 | 24.60 | 24.60 | 24.60 | 0.08% | 31,813 |
| Jun 4, 2025 | 24.45 | 24.67 | 24.41 | 24.58 | 24.58 | 0.86% | 40,175 |
| Jun 3, 2025 | 24.31 | 24.46 | 24.28 | 24.37 | 24.37 | -0.28% | 107,738 |