Legrand SA Historical Data - LR | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Legrand SA (LR)
Legrand SA (LR) Historical

Legrand SA (LR)

97.74

-0.10

(-0.10%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.56	1.6219588272	96.18	98.76	94.68	466164	96.75206465	DE
4	-0.18	-0.183823529412	97.92	98.76	93.24	432069	95.73310903	DE
12	7.04	7.7618522602	90.7	99.66	88.5	466741	94.72623903	DE
26	16.14	19.7794117647	81.6	99.66	77	445311	92.02301648	DE
52	11.44	13.2560834299	86.3	99.66	77	432949	90.14235948	DE
156	15.66	19.0789473684	82.08	104.45	64.44	466798	86.01916997	DE
260	33.16	51.3471663054	64.58	104.45	45.91	502160	78.03508244	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714408200	97.74	-0.1	-0.10	98.12	98.76	97.72	286717
1714149000	97.84	2.14	2.24	96.36	98.18	95.92	401618
1714062600	95.7	-2.24	-2.29	97.26	97.3	94.68	515509
1713976200	97.94	1.44	1.49	96.82	98.44	96.04	673855
1713889800	96.5	1.52	1.60	98.06	98.1	96	405235
1713803400	94.98	-0.5	-0.52	96.18	96.34	94.86	334602
1713544200	95.48	-0.94	-0.97	95.36	96	94.62	473229
1713457800	96.42	2.04	2.16	96	96.42	95.52	454796
1713371400	94.38	0.04	0.04	94.02	95.4	94.02	377940
1713285000	94.34	-1.06	-1.11	94	94.54	93.5	346652
1713198600	95.4	0.54	0.57	95.06	96.62	94.98	369336
1712939400	94.86	0.26	0.27	95.3	95.86	94.54	314286
1712853000	94.6	-0.7	-0.73	95	96.02	93.24	404398
1712766600	95.3	1.4	1.49	94.46	95.44	93.88	379063
1712680200	93.9	-1.64	-1.72	95.38	95.6	93.9	498358
1712593800	95.54	-0.52	-0.54	96	96.22	95.54	360938
1712334600	96.06	0.1	0.10	93.92	96.06	93.56	533635
1712248200	95.96	-0.32	-0.33	96.48	96.5	95.06	456533
1712161800	96.28	0.66	0.69	95.6	96.54	95.42	385777
1712075400	95.62	-2.6	-2.65	97.92	98.4	95.62	523555
1711647000	98.22	1.66	1.72	98.46	98.66	97.82	642073
1711560600	96.56	-0.04	-0.04	96.74	97.04	96	356042
1711474200	96.6	0	0.00	96.42	96.72	95.88	380661
1711387800	96.6	-1.92	-1.95	98.4	98.4	96.48	607439
1711128600	98.52	-1.12	-1.12	99.1	99.44	97.8	558279
1711042200	99.64	1	1.01	99.58	99.66	98.54	470939
1710955800	98.64	0.58	0.59	97.7	99.08	97.12	400101
1710869400	98.06	0.54	0.55	97.48	98.36	97.1	593883
1710783000	97.52	-0.22	-0.23	97.7	98.08	96.64	341013
1710523800	97.74	0.1	0.10	97.48	98.94	97.42	1049017
1710437400	97.64	0.96	0.99	97.12	98.98	97.12	565202
1710351000	96.68	-0.82	-0.84	97.6	97.9	96.64	455644
1710264600	97.5	2	2.09	95.62	98.08	95.6	667784
1710178200	95.5	-0.6	-0.62	95.7	95.78	94.88	432856
1709919000	96.1	0.32	0.33	95.66	96.44	95.6	505559
1709832600	95.78	0.4	0.42	94.88	96.46	94.56	573886
1709746200	95.38	2.46	2.65	93.5	95.78	93.4	530010
1709659800	92.92	-0.28	-0.30	93	93.9	92.92	304999
1709573400	93.2	0.26	0.28	93.4	93.4	92.44	330933
1709314200	92.94	-0.56	-0.60	93.94	94.34	92.36	302012
1709227800	93.5	1.4	1.52	92.32	93.98	91.7	1160611
1709141400	92.1	1.22	1.34	90.86	92.1	90.6	491208
1709055000	90.88	0.94	1.05	89.7	91.02	89.16	417539
1708968600	89.94	-0.24	-0.27	90	91.22	89.7	382290
1708709400	90.18	0.16	0.18	89.84	90.74	89.22	397085
1708623000	90.02	0.54	0.60	90.08	90.9	89.6	451996
1708536600	89.48	0.4	0.45	89.3	89.78	88.72	389422
1708450200	89.08	-0.6	-0.67	89.2	89.78	88.5	402634
1708363800	89.68	-2.34	-2.54	91.36	91.62	89.3	397594
1708104600	92.02	1.66	1.84	90.76	93.08	90.76	606938
1708018200	90.36	-0.62	-0.68	92.8	95	90.36	742515
1707931800	90.98	0.02	0.02	90.68	91.16	90.3	321367
1707845400	90.96	-2.24	-2.40	93.04	93.08	90.12	445513
1707759000	93.2	-0.34	-0.36	94.02	94.6	93.06	312295
1707499800	93.54	0.32	0.34	93.22	94.38	93.2	312174
1707413400	93.22	1.58	1.72	91.82	93.22	91.34	368060
1707327000	91.64	0.52	0.57	91.3	91.64	90.8	350556
1707240600	91.12	0.6	0.66	91.5	92.3	91.12	536271
1707154200	90.52	-0.22	-0.24	90.7	91.02	90.16	307248
1706895000	90.74	-0.5	-0.55	90.6	91.22	90.5	426130
1706808600	91.24	1	1.11	90.14	91.9	89.86	492100
1706722200	90.24	-0.04	-0.04	90.5	91.62	90.24	501594
1706635800	90.28	0.6	0.67	89.96	90.68	89.88	458110

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions