Legrand S.A.
LGRDY · OTC
Market closed$30.98$-0.290000 (-0.93%)After hours $30.98 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 1.00 |
| July 17, 2026 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 682.00 |
| July 17, 2026 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 28.00 |
| July 17, 2026 | $30.96 | $30.97 | $30.96 | $30.97 | $30.97 | — |
| July 17, 2026 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 208.00 |
| July 17, 2026 | $30.97 | $30.99 | $30.95 | $30.99 | $30.99 | — |
| July 17, 2026 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | — |
| July 17, 2026 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | — |
| July 17, 2026 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | — |
| July 17, 2026 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 208.00 |
| July 17, 2026 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | — |
| July 17, 2026 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 338.00 |
| July 17, 2026 | $30.92 | $30.92 | $30.91 | $30.91 | $30.91 | — |
| July 17, 2026 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | — |
| July 17, 2026 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 350.00 |
| July 17, 2026 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 276.00 |
| July 17, 2026 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 214.00 |
| July 17, 2026 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 428.00 |
| July 17, 2026 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 63.00 |
| July 17, 2026 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 4.00 |
| July 17, 2026 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 9.00 |
| July 17, 2026 | $30.93 | $30.93 | $30.92 | $30.92 | $30.92 | 1.51K |
| July 17, 2026 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 226.00 |
| July 17, 2026 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 38.00 |
| July 17, 2026 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 7.00 |
| July 17, 2026 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 364.00 |
| July 17, 2026 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | — |
| July 17, 2026 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 110.00 |
| July 17, 2026 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 206.00 |
| July 17, 2026 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 100.00 |
| July 17, 2026 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 130.00 |
| July 17, 2026 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 280.00 |
| July 17, 2026 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 170.00 |
| July 17, 2026 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | — |
| July 17, 2026 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 179.00 |
| July 17, 2026 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 680.00 |
| July 17, 2026 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 146.00 |
| July 17, 2026 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 111.00 |
| July 17, 2026 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 100.00 |
| July 17, 2026 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 268.00 |
| July 17, 2026 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | — |
| July 17, 2026 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 265.00 |
| July 17, 2026 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 105.00 |
| July 17, 2026 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | — |
| July 17, 2026 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 134.00 |
| July 17, 2026 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 500.00 |
| July 17, 2026 | $31.00 | $31.01 | $31.00 | $31.01 | $31.01 | 1.60K |
| July 17, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 1.40K |
| July 17, 2026 | $31.01 | $31.02 | $31.01 | $31.02 | $31.02 | 1.19K |
| July 17, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 169.00 |
| July 17, 2026 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | — |
| July 17, 2026 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 100.00 |
| July 17, 2026 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 121.00 |
| July 17, 2026 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 914.00 |
| July 17, 2026 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | — |
| July 17, 2026 | $31.04 | $31.05 | $31.04 | $31.05 | $31.05 | 200.00 |
| July 17, 2026 | $31.04 | $31.05 | $31.04 | $31.05 | $31.05 | 300.00 |
| July 17, 2026 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 351.00 |
| July 17, 2026 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 1.00K |
| July 17, 2026 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 201.00 |
| July 17, 2026 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | — |
| July 17, 2026 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 111.00 |
| July 17, 2026 | $31.06 | $31.06 | $30.98 | $30.98 | $30.98 | 1.62K |
| July 17, 2026 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 127.00 |
| July 17, 2026 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | — |
| July 17, 2026 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 185.00 |
| July 17, 2026 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 395.00 |
| July 17, 2026 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 119.00 |
| July 17, 2026 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | — |
| July 17, 2026 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 134.00 |
| July 17, 2026 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | — |
| July 17, 2026 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 139.00 |
| July 17, 2026 | $30.99 | $31.00 | $30.99 | $31.00 | $31.00 | 541.00 |
| July 17, 2026 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 141.00 |
| July 17, 2026 | $31.02 | $31.02 | $30.98 | $30.98 | $30.98 | — |
| July 17, 2026 | $30.99 | $30.99 | $30.98 | $30.98 | $30.98 | 361.00 |
| July 17, 2026 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | — |
| July 17, 2026 | $31.05 | $31.05 | $31.01 | $31.01 | $31.01 | 405.00 |
| July 17, 2026 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 119.00 |
| July 17, 2026 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 705.00 |
| July 17, 2026 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | — |
| July 17, 2026 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 105.00 |
| July 17, 2026 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 235.00 |
| July 17, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 153.00 |
| July 17, 2026 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 350.00 |
| July 17, 2026 | $31.05 | $31.05 | $30.92 | $30.92 | $30.92 | 862.00 |
| July 17, 2026 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | — |
| July 17, 2026 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 139.00 |
| July 17, 2026 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 164.00 |
| July 17, 2026 | $31.00 | $31.00 | $30.97 | $30.97 | $30.97 | 673.00 |
| July 17, 2026 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 1.76K |
| July 17, 2026 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 100.00 |
| July 17, 2026 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 1.10K |
| July 17, 2026 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | — |
| July 17, 2026 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 166.00 |
| July 17, 2026 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 220.00 |
| July 17, 2026 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 110.00 |
| July 17, 2026 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 231.00 |
| July 17, 2026 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 101.00 |
| July 17, 2026 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 332.00 |
| July 17, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 254.00 |
| July 17, 2026 | $31.05 | $31.05 | $31.03 | $31.03 | $31.03 | 518.00 |
| July 17, 2026 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 1.00K |
| July 17, 2026 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 100.00 |
| July 17, 2026 | $31.06 | $31.06 | $31.03 | $31.03 | $31.03 | 250.00 |
| July 17, 2026 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 3.00 |
| July 17, 2026 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | — |
| July 17, 2026 | $31.04 | $31.04 | $31.03 | $31.04 | $31.04 | 120.00 |
| July 17, 2026 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 128.00 |
| July 17, 2026 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | — |
| July 17, 2026 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 117.00 |
| July 17, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 505.00 |
| July 17, 2026 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | — |
| July 17, 2026 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 187.00 |
| July 17, 2026 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 123.00 |
| July 17, 2026 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 100.00 |
| July 17, 2026 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 100.00 |
| July 17, 2026 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 100.00 |
| July 17, 2026 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 120.00 |
| July 17, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 300.00 |
| July 17, 2026 | $30.99 | $30.99 | $30.98 | $30.98 | $30.98 | 361.00 |
| July 17, 2026 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 449.00 |
| July 17, 2026 | $30.95 | $30.95 | $30.93 | $30.93 | $30.93 | 414.00 |
| July 17, 2026 | $30.95 | $30.96 | $30.95 | $30.96 | $30.96 | 275.00 |
| July 17, 2026 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 275.00 |
| July 17, 2026 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 124.00 |
| July 17, 2026 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 100.00 |
| July 17, 2026 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | — |
| July 17, 2026 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 446.00 |
| July 17, 2026 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 258.00 |
| July 17, 2026 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 950.00 |
| July 17, 2026 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 335.00 |
| July 17, 2026 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 500.00 |
| July 17, 2026 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 400.00 |
| July 17, 2026 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 120.00 |
| July 17, 2026 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 200.00 |
| July 17, 2026 | $30.76 | $30.76 | $30.75 | $30.75 | $30.75 | 1.44K |