Legrand SA (LRC)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.05 | 3.00788954635 | 101.4 | 104.45 | 100.85 | 218 | 102.27003676 | DE |
| 4 | 2.7 | 2.65356265356 | 101.75 | 106.95 | 100.4 | 155 | 103.43567742 | DE |
| 12 | 9.97 | 10.5524978831 | 94.48 | 106.95 | 90 | 187 | 98.54744836 | DE |
| 26 | 9.49 | 9.99368155013 | 94.96 | 106.95 | 90 | 200 | 97.1419882 | DE |
| 52 | 18.45 | 21.4534883721 | 86 | 106.95 | 77.959999 | 193 | 94.62668113 | DE |
| 156 | 13.03 | 14.2528987093 | 91.42 | 106.95 | 77.959999 | 187 | 94.21017385 | DE |
| 260 | 13.03 | 14.2528987093 | 91.42 | 106.95 | 77.959999 | 187 | 94.21017385 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728678360 | 103.65 | 0.9 | 0.88 | 102.95 | 103.65 | 102.95 | 17 |
| 1728591960 | 102.75 | -0.95 | -0.92 | 104.1 | 104.1 | 102.7 | 421 |
| 1728505560 | 103.7 | 2.1 | 2.07 | 101.95 | 103.7 | 101.95 | 101 |
| 1728419160 | 101.6 | 0.3 | 0.30 | 101.1 | 101.8 | 101.1 | 542 |
| 1728332760 | 101.3 | 0.1 | 0.10 | 101.4 | 101.85 | 100.85 | 7 |
| 1728073560 | 101.2 | 0.5 | 0.50 | 101.4 | 101.85 | 100.4 | 119 |
| 1727987220 | 100.7 | -1.1 | -1.08 | 101.9 | 101.9 | 100.7 | 42 |
| 1727900820 | 101.8 | -0.65 | -0.63 | 101.85 | 102 | 101.8 | 74 |
| 1727814420 | 102.45 | -1.05 | -1.01 | 103.6 | 103.8 | 102.2 | 87 |
| 1727728020 | 103.5 | -2.1 | -1.99 | 104.4 | 104.75 | 103.5 | 216 |
| 1727468760 | 105.6 | -0.15 | -0.14 | 105.65 | 105.9 | 104.95 | 37 |
| 1727382360 | 105.75 | 0.55 | 0.52 | 106.55 | 106.95 | 105.7 | 532 |
| 1727295960 | 105.2 | 1.05 | 1.01 | 104.2 | 105.45 | 104 | 64 |
| 1727209560 | 104.15 | -0.1 | -0.10 | 105 | 105 | 104.05 | 189 |
| 1727123160 | 104.25 | 0.75 | 0.72 | 103.85 | 104.85 | 102.95 | 264 |
| 1726864020 | 103.5 | -0.95 | -0.91 | 104.15 | 104.35 | 103.1 | 70 |
| 1726777560 | 104.45 | 1.85 | 1.80 | 103.05 | 104.6 | 103 | 163 |
| 1726691220 | 102.6 | -1.25 | -1.20 | 103.6 | 103.6 | 102.6 | 30 |
| 1726604760 | 103.85 | 1.1 | 1.07 | 103.1 | 103.85 | 103.1 | 8 |
| 1726518420 | 102.75 | 0.7 | 0.69 | 101.75 | 102.75 | 101.65 | 117 |
| 1726259160 | 102.05 | 0.35 | 0.34 | 102.05 | 102.55 | 101.75 | 234 |
| 1726172760 | 101.7 | 3.5 | 3.56 | 101.4 | 101.75 | 100.45 | 60 |
| 1726086360 | 98.2 | -0.12 | -0.12 | 99.54 | 99.8 | 97.88 | 684 |
| 1725999960 | 98.32 | -0.18 | -0.18 | 98.16 | 98.32 | 98.16 | 24 |
| 1725913620 | 98.5 | 2 | 2.07 | 96.78 | 98.5 | 96.78 | 153 |
| 1725654360 | 96.5 | -1.12 | -1.15 | 97.64 | 97.98 | 96.5 | 47 |
| 1725567960 | 97.62 | -1.74 | -1.75 | 99.2 | 99.2 | 97.62 | 96 |
| 1725481560 | 99.36 | -1.14 | -1.13 | 99.74 | 99.74 | 99.02 | 220 |
| 1725395160 | 100.5 | -1.25 | -1.23 | 102.05 | 102.45 | 100.05 | 1012 |
| 1725308760 | 101.75 | 0.5 | 0.49 | 101.4 | 101.75 | 101.2 | 12 |
| 1725049560 | 101.25 | 0.95 | 0.95 | 100.8 | 101.55 | 100.65 | 20 |
| 1724963160 | 100.3 | 0.82 | 0.82 | 99.68 | 100.3 | 99.62 | 118 |
| 1724876760 | 99.48 | 0.74 | 0.75 | 98.76 | 99.94 | 98.76 | 65 |
| 1724790420 | 98.74 | -0.76 | -0.76 | 99.96 | 99.96 | 98.56 | 94 |
| 1724704020 | 99.5 | 0.76 | 0.77 | 99.1 | 99.5 | 98.78 | 14 |
| 1724444820 | 98.74 | 0.6 | 0.61 | 98.04 | 99.2 | 98.04 | 56 |
| 1724358420 | 98.14 | 0.54 | 0.55 | 98.08 | 98.14 | 98.08 | 21 |
| 1724271960 | 97.6 | 0.82 | 0.85 | 97.08 | 97.66 | 97.08 | 17 |
| 1724185560 | 96.78 | -0.22 | -0.23 | 97.2 | 97.28 | 96.78 | 38 |
| 1724099220 | 97 | 1.12 | 1.17 | 95.8 | 97 | 95.8 | 24 |
| 1723840020 | 95.88 | -0.34 | -0.35 | 96.8 | 96.8 | 95.88 | 121 |
| 1723753620 | 96.22 | 2.06 | 2.19 | 94.48 | 96.38 | 94.48 | 209 |
| 1723667160 | 94.16 | 0.46 | 0.49 | 94.66 | 94.66 | 94.16 | 62 |
| 1723580760 | 93.7 | 0.8 | 0.86 | 93.34 | 93.7 | 93.26 | 13 |
| 1723494360 | 92.9 | -0.3 | -0.32 | 93.32 | 93.32 | 92.9 | 332 |
| 1723235220 | 93.2 | 0.44 | 0.47 | 93.06 | 94.24 | 92.96 | 133 |
| 1723148820 | 92.76 | -0.88 | -0.94 | 92.66 | 92.9 | 92.04 | 619 |
| 1723062360 | 93.64 | 2.2 | 2.41 | 91.6 | 94.02 | 91.6 | 339 |
| 1722975960 | 91.44 | 0 | 0.00 | 92.56 | 92.56 | 90 | 68 |
| 1722889620 | 91.44 | -2.94 | -3.12 | 91.86 | 91.86 | 90.44 | 246 |
| 1722630360 | 94.38 | -2.66 | -2.74 | 96.26 | 96.26 | 93.4 | 385 |
| 1722544020 | 97.04 | -3.51 | -3.49 | 99.3 | 99.78 | 97.04 | 196 |
| 1722457560 | 100.55 | 6.21 | 6.58 | 94.7 | 100.55 | 94.7 | 720 |
| 1722371220 | 94.34 | 0.52 | 0.55 | 93.36 | 94.34 | 93.36 | 699 |
| 1722284760 | 93.82 | 1.36 | 1.47 | 93.82 | 93.82 | 93.82 | 30 |
| 1722025620 | 92.46 | -0.14 | -0.15 | 92.6 | 92.6 | 92.46 | 4 |
| 1721939160 | 92.6 | -2.16 | -2.28 | 94.28 | 94.28 | 91.46 | 66 |
| 1721852820 | 94.76 | -0.94 | -0.98 | 94.62 | 94.76 | 94.62 | 16 |
| 1721766420 | 95.7 | 0.72 | 0.76 | 94.54 | 95.82 | 94.42 | 269 |
| 1721679960 | 94.98 | 1.24 | 1.32 | 94.48 | 95.4 | 94.12 | 596 |
| 1721420760 | 93.74 | 0 | 0.00 | 93.96 | 93.96 | 93.74 | 14 |
| 1721334360 | 93.74 | -0.92 | -0.97 | 94.5 | 94.5 | 91.96 | 263 |
| 1721248020 | 94.66 | -1.74 | -1.80 | 95.84 | 95.84 | 94.38 | 31 |
| 1721161560 | 96.4 | 1.08 | 1.13 | 96.4 | 96.4 | 96.4 | 2 |
| 1721075160 | 95.32 | -1.74 | -1.79 | 96.54 | 96.54 | 95.2 | 211 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
