Legrand SA LGRDY
30.11 USD -0.10 (-0.33%)
Regular-session close
29.96 Day range 30.22
27.32 52-week range 37.91
- YTD
- +1.55%
- 1 year
- -0.53%
LGRDY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.22 | 30.22 | 29.96 | 30.10 | -0.11 | -0.36% | 3,558 |
| Nov 12, 2026 | 30.28 | 30.57 | 30.20 | 30.21 | -0.41 | -1.34% | 108,500 |
| Nov 11, 2026 | 30.45 | 30.79 | 30.31 | 30.62 | +0.26 | +0.86% | 56,800 |
| Nov 10, 2026 | 29.99 | 30.47 | 29.99 | 30.36 | +0.05 | +0.16% | 153,000 |
| Nov 9, 2026 | 29.98 | 30.42 | 29.93 | 30.31 | +1.70 | +5.94% | 395,600 |
| Nov 6, 2026 | 29.04 | 29.17 | 28.57 | 28.61 | +0.60 | +2.14% | 323,900 |
| Nov 5, 2026 | 29.31 | 29.33 | 28.01 | 28.01 | -1.01 | -3.48% | 387,800 |
| Nov 4, 2026 | 29.43 | 29.50 | 28.56 | 29.02 | -0.83 | -2.78% | 178,600 |
| Nov 3, 2026 | 30.01 | 30.21 | 29.76 | 29.85 | +0.43 | +1.46% | 131,100 |
| Nov 2, 2026 | 29.70 | 29.94 | 29.38 | 29.42 | +0.40 | +1.38% | 269,500 |
| Oct 30, 2026 | 29.03 | 29.16 | 28.74 | 29.02 | -1.05 | -3.49% | 136,700 |
| Oct 29, 2026 | 29.90 | 30.24 | 29.88 | 30.07 | +0.45 | +1.52% | 221,600 |
| Oct 28, 2026 | 29.49 | 29.73 | 29.16 | 29.62 | +0.90 | +3.13% | 125,200 |
| Oct 27, 2026 | 28.50 | 28.88 | 28.34 | 28.72 | +0.74 | +2.64% | 234,900 |
| Oct 26, 2026 | 28.31 | 28.33 | 27.98 | 27.98 | +0.34 | +1.23% | 499,700 |
| Oct 23, 2026 | 27.43 | 27.73 | 27.32 | 27.64 | -0.12 | -0.43% | 267,200 |
| Oct 22, 2026 | 28.59 | 28.59 | 27.48 | 27.76 | -1.64 | -5.58% | 243,800 |
| Oct 21, 2026 | 29.17 | 29.54 | 29.08 | 29.40 | +0.79 | +2.76% | 180,300 |
| Oct 20, 2026 | 28.52 | 29.08 | 28.43 | 28.61 | -0.43 | -1.48% | 200,100 |
| Oct 19, 2026 | 29.24 | 29.32 | 28.98 | 29.04 | -0.67 | -2.26% | 323,400 |
| Oct 16, 2026 | 30.30 | 30.36 | 29.61 | 29.71 | -0.53 | -1.75% | 634,100 |
| Oct 15, 2026 | 29.38 | 30.24 | 29.10 | 30.24 | +0.26 | +0.87% | 216,400 |
| Oct 14, 2026 | 30.60 | 30.61 | 29.91 | 29.98 | -1.05 | -3.38% | 146,300 |
| Oct 13, 2026 | 30.82 | 31.05 | 30.68 | 31.03 | +0.09 | +0.29% | 399,500 |
| Oct 12, 2026 | 31.29 | 31.29 | 30.94 | 30.94 | -0.19 | -0.61% | 194,900 |
| Oct 9, 2026 | 30.97 | 31.15 | 30.58 | 31.13 | +0.22 | +0.71% | 135,000 |
| Oct 8, 2026 | 31.21 | 31.46 | 30.75 | 30.91 | -0.79 | -2.49% | 128,800 |
| Oct 7, 2026 | 31.86 | 31.94 | 31.60 | 31.70 | -1.55 | -4.66% | 108,800 |
| Oct 6, 2026 | 32.77 | 33.40 | 32.72 | 33.25 | +1.14 | +3.55% | 183,700 |
| Oct 5, 2026 | 32.10 | 32.19 | 31.80 | 32.11 | -0.47 | -1.44% | 77,700 |
| Oct 2, 2026 | 32.66 | 32.91 | 32.40 | 32.58 | +1.03 | +3.26% | 82,900 |
| Oct 1, 2026 | 31.72 | 31.79 | 31.34 | 31.55 | -0.37 | -1.16% | 138,000 |
| Sep 30, 2026 | 32.28 | 32.28 | 31.92 | 31.92 | -0.58 | -1.78% | 48,700 |
| Sep 29, 2026 | 32.82 | 32.86 | 32.28 | 32.50 | +0.81 | +2.56% | 80,100 |
| Sep 28, 2026 | 31.11 | 31.75 | 30.59 | 31.69 | +0.77 | +2.49% | 118,900 |
| Sep 25, 2026 | 30.74 | 30.96 | 30.48 | 30.92 | +0.10 | +0.32% | 63,400 |
| Sep 24, 2026 | 30.70 | 30.99 | 30.41 | 30.82 | -0.55 | -1.75% | 165,700 |
| Sep 23, 2026 | 31.80 | 31.80 | 31.21 | 31.37 | -0.94 | -2.91% | 73,400 |
| Sep 22, 2026 | 32.16 | 32.36 | 32.08 | 32.31 | +0.41 | +1.29% | 65,800 |
| Sep 21, 2026 | 31.99 | 32.01 | 31.77 | 31.90 | +0.70 | +2.24% | 95,400 |
| Sep 18, 2026 | 31.23 | 31.23 | 31.02 | 31.20 | -0.09 | -0.29% | 116,900 |
| Sep 17, 2026 | 31.24 | 31.56 | 31.21 | 31.29 | +0.37 | +1.20% | 131,700 |
| Sep 16, 2026 | 31.19 | 31.36 | 30.69 | 30.92 | +0.27 | +0.88% | 107,800 |
| Sep 15, 2026 | 30.96 | 30.98 | 30.62 | 30.65 | +0.01 | +0.03% | 417,500 |
| Sep 14, 2026 | 30.72 | 30.92 | 30.41 | 30.64 | -2.15 | -6.56% | 163,600 |
| Sep 11, 2026 | 32.64 | 32.92 | 32.64 | 32.79 | +0.50 | +1.55% | 72,600 |
| Sep 10, 2026 | 32.24 | 32.41 | 32.06 | 32.29 | -0.28 | -0.86% | 177,300 |
| Sep 9, 2026 | 32.68 | 32.86 | 32.44 | 32.57 | -1.20 | -3.55% | 106,900 |
| Sep 8, 2026 | 33.76 | 33.94 | 33.72 | 33.77 | +0.99 | +3.02% | 121,600 |
| Sep 4, 2026 | 32.62 | 32.97 | 32.54 | 32.78 | +1.07 | +3.37% | 53,400 |
| Sep 3, 2026 | 31.87 | 31.88 | 31.36 | 31.71 | +0.24 | +0.76% | 268,800 |
| Sep 2, 2026 | 31.36 | 31.50 | 30.95 | 31.47 | +0.42 | +1.35% | 267,200 |
| Sep 1, 2026 | 31.51 | 31.51 | 30.97 | 31.05 | -0.66 | -2.08% | 85,100 |
| Aug 31, 2026 | 32.12 | 32.14 | 31.66 | 31.71 | -0.48 | -1.49% | 171,400 |
| Aug 28, 2026 | 32.91 | 32.91 | 32.10 | 32.19 | +0.43 | +1.35% | 179,500 |
| Aug 27, 2026 | 31.98 | 31.98 | 31.55 | 31.76 | -0.23 | -0.72% | 112,000 |
| Aug 26, 2026 | 32.16 | 32.27 | 31.91 | 31.99 | +0.15 | +0.47% | 44,400 |
| Aug 25, 2026 | 31.77 | 31.92 | 31.68 | 31.84 | +0.79 | +2.54% | 84,100 |
| Aug 24, 2026 | 31.08 | 31.15 | 30.68 | 31.05 | -0.36 | -1.15% | 179,700 |
| Aug 21, 2026 | 31.85 | 31.85 | 31.34 | 31.41 | -0.08 | -0.25% | 55,300 |
| Aug 20, 2026 | 31.37 | 31.54 | 31.24 | 31.49 | +0.13 | +0.41% | 115,000 |
| Aug 19, 2026 | 31.81 | 31.81 | 31.25 | 31.36 | +0.04 | +0.13% | 52,500 |
| Aug 18, 2026 | 31.28 | 31.35 | 30.97 | 31.32 | -1.22 | -3.75% | 63,500 |
| Aug 17, 2026 | 32.63 | 32.75 | 32.52 | 32.54 | +0.02 | +0.06% | 122,100 |
| Aug 14, 2026 | 32.66 | 32.92 | 32.46 | 32.52 | -0.15 | -0.46% | 77,800 |
65 days, newest first. Daily bars as drawn on the LGRDY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.