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 | 6.33 | 6.57867387238 | 96.22 | 103.4 | 96.22 | 551 | 99.8016975 | DE |
| 4 | 8.63 | 9.18867120954 | 93.92 | 103.4 | 92.38 | 1399 | 96.10613276 | DE |
| 12 | -2.1 | -2.00668896321 | 104.65 | 107.1 | 92.38 | 729 | 96.22369347 | DE |
| 26 | 7.93 | 8.38089198901 | 94.62 | 107.1 | 90 | 419 | 97.1684892 | DE |
| 52 | 12.31 | 13.6414007092 | 90.24 | 107.1 | 88.54 | 320 | 96.5096356 | DE |
| 156 | 11.13 | 12.1745788668 | 91.42 | 107.1 | 77.959999 | 276 | 95.3914459 | DE |
| 260 | 11.13 | 12.1745788668 | 91.42 | 107.1 | 77.959999 | 276 | 95.3914459 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 102.75 | -0.15 | -0.15 | 103.4 | 103.4 | 102.65 | 223 |
| 1737667620 | 102.9 | 0.1 | 0.10 | 103.05 | 103.05 | 102.35 | 18 |
| 1737581220 | 102.8 | 3.06 | 3.07 | 100 | 103.15 | 99.7 | 522 |
| 1737494820 | 99.74 | 0.78 | 0.79 | 98.82 | 99.74 | 98.78 | 1430 |
| 1737408420 | 98.96 | 1.48 | 1.52 | 97.94 | 99 | 97.94 | 199 |
| 1737149220 | 97.48 | 1.3 | 1.35 | 96.22 | 97.84 | 96.22 | 588 |
| 1737062820 | 96.18 | 0.42 | 0.44 | 96.16 | 96.72 | 95.92 | 4635 |
| 1736976420 | 95.76 | 0.16 | 0.17 | 95.58 | 96.22 | 95.58 | 3354 |
| 1736890020 | 95.6 | 0.06 | 0.06 | 96.16 | 96.72 | 95.46 | 2132 |
| 1736803620 | 95.54 | -0.46 | -0.48 | 95.96 | 95.96 | 94.86 | 438 |
| 1736544420 | 96 | -0.38 | -0.39 | 96.56 | 97.82 | 96 | 911 |
| 1736458020 | 96.38 | 0.78 | 0.82 | 95.94 | 96.38 | 95.9 | 21 |
| 1736371620 | 95.6 | 0.56 | 0.59 | 96.1 | 96.44 | 95.38 | 7045 |
| 1736285220 | 95.04 | -0.26 | -0.27 | 95.2 | 96.42 | 95 | 2866 |
| 1736198820 | 95.3 | 2.8 | 3.03 | 92.82 | 96.2 | 92.82 | 783 |
| 1735939620 | 92.5 | -1.24 | -1.32 | 93.48 | 93.48 | 92.38 | 124 |
| 1735853220 | 93.74 | 0.12 | 0.13 | 95.02 | 95.02 | 93.32 | 96 |
| 1735594020 | 93.62 | -0.28 | -0.30 | 93.74 | 93.74 | 93.62 | 4 |
| 1735334820 | 93.9 | -0.02 | -0.02 | 93.92 | 93.96 | 93.9 | 7 |
| 1734989220 | 93.92 | -0.48 | -0.51 | 94.08 | 94.08 | 93.4 | 89 |
| 1734730020 | 94.4 | 0.56 | 0.60 | 93.04 | 94.4 | 92.9 | 55 |
| 1734643620 | 93.84 | -2 | -2.09 | 94.96 | 94.96 | 93.46 | 126 |
| 1734557220 | 95.84 | 0.92 | 0.97 | 94.26 | 95.84 | 94.26 | 220 |
| 1734470820 | 94.92 | -0.24 | -0.25 | 94.76 | 95.14 | 94.32 | 77 |
| 1734384420 | 95.16 | -0.12 | -0.13 | 94.76 | 95.22 | 94.44 | 112 |
| 1734125220 | 95.28 | -0.48 | -0.50 | 95.7 | 96.16 | 95.28 | 327 |
| 1734038820 | 95.76 | -1.48 | -1.52 | 97.28 | 97.28 | 95.44 | 24 |
| 1733952420 | 97.24 | 1.28 | 1.33 | 95.76 | 97.24 | 95.76 | 292 |
| 1733866020 | 95.96 | -1 | -1.03 | 96.74 | 96.74 | 95.96 | 669 |
| 1733779620 | 96.96 | 0.08 | 0.08 | 96.96 | 97.44 | 96.5 | 3215 |
| 1733520420 | 96.88 | 1.18 | 1.23 | 96.48 | 96.94 | 96.36 | 2307 |
| 1733434020 | 95.7 | -0.18 | -0.19 | 96.66 | 96.66 | 95.7 | 118 |
| 1733347620 | 95.88 | 1.42 | 1.50 | 94.9 | 96.52 | 94.82 | 48 |
| 1733261220 | 94.46 | -0.44 | -0.46 | 94.84 | 95.32 | 94.46 | 1095 |
| 1733174820 | 94.9 | 0.82 | 0.87 | 94.32 | 94.9 | 93.72 | 1088 |
| 1732915620 | 94.08 | -0.82 | -0.86 | 94.5 | 94.5 | 93.9 | 313 |
| 1732829220 | 94.9 | 0.92 | 0.98 | 94.1 | 94.9 | 94.06 | 43 |
| 1732742820 | 93.98 | -0.96 | -1.01 | 95.18 | 95.18 | 93.28 | 1211 |
| 1732656420 | 94.94 | -1.18 | -1.23 | 95.16 | 95.6 | 94.88 | 84 |
| 1732570020 | 96.12 | -0.88 | -0.91 | 97.44 | 97.52 | 96.06 | 304 |
| 1732310820 | 97 | 1.28 | 1.34 | 95.96 | 97 | 95.92 | 277 |
| 1732224420 | 95.72 | 0.3 | 0.31 | 95.86 | 95.86 | 94.74 | 405 |
| 1732138020 | 95.42 | -0.5 | -0.52 | 96.44 | 96.44 | 95.42 | 89 |
| 1732051620 | 95.92 | -1.46 | -1.50 | 97.78 | 97.78 | 95 | 9 |
| 1731965220 | 97.38 | -0.38 | -0.39 | 97.84 | 98.14 | 97 | 158 |
| 1731705960 | 97.76 | -2.08 | -2.08 | 99.66 | 99.66 | 97.76 | 19 |
| 1731619560 | 99.84 | 1.66 | 1.69 | 97.78 | 100.45 | 97.42 | 297 |
| 1731533160 | 98.18 | 0.58 | 0.59 | 96.48 | 98.18 | 96.48 | 43 |
| 1731446820 | 97.6 | -3.1 | -3.08 | 99.72 | 99.72 | 97.58 | 119 |
| 1731360420 | 100.7 | 2.46 | 2.50 | 99.12 | 101.15 | 99.12 | 99 |
| 1731101220 | 98.24 | 0.42 | 0.43 | 97.52 | 99.2 | 97.2 | 489 |
| 1731014760 | 97.82 | -7.33 | -6.97 | 105 | 105 | 97.5 | 780 |
| 1730928360 | 105.15 | -0.4 | -0.38 | 107.1 | 107.1 | 105.1 | 171 |
| 1730841960 | 105.55 | 0.85 | 0.81 | 105.1 | 105.65 | 105 | 15 |
| 1730755560 | 104.7 | -0.6 | -0.57 | 105.25 | 105.65 | 104.45 | 148 |
| 1730496360 | 105.3 | 2.15 | 2.08 | 104.65 | 105.4 | 104.55 | 17 |
| 1730409960 | 103.15 | -1.3 | -1.24 | 103.55 | 104.05 | 103.15 | 276 |
| 1730323560 | 104.45 | 0.2 | 0.19 | 104.05 | 104.5 | 103.75 | 20 |
| 1730237160 | 104.25 | -1.65 | -1.56 | 106.1 | 106.35 | 104.25 | 5 |
| 1730150760 | 105.9 | 1.3 | 1.24 | 104.65 | 105.9 | 104.65 | 93 |
| 1729888020 | 104.6 | -0.35 | -0.33 | 104.25 | 104.6 | 104.25 | 121 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
