Legrand SA Historical Data - LRP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Legrand SA (LRP)

96.06

0.60

(0.63%)

Closed July 17 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721146500	96.06	0.5	0.52	94.9	96.06	94.76	28354
1721060100	95.56	-1.24	-1.28	96.18	96.4	95.24	56078
1720800900	96.8	1.94	2.05	95.18	97.26	94.82	60017
1720714500	94.86	2.16	2.33	92.99	95.22	92.74	47519
1720628100	92.7	0.36	0.39	92.48	92.96	91.92	38081
1720541700	92.34	-1.54	-1.64	93.9	94.02	91.76	98616
1720455300	93.88	-0.62	-0.66	93.92	94.6	93.4	76181
1720196100	94.5	-0.22	-0.23	94.88	95.5	94.02	26068
1720109700	94.72	0.32	0.34	95.28	95.3	94.72	16328
1720023300	94.4	0.58	0.62	94.12	94.86	93.88	45385
1719936900	93.82	0.68	0.73	92.52	93.82	92.2	39071
1719850500	93.14	0.5	0.54	95.1	95.48	93	103023
1719591300	92.64	-1.78	-1.89	94.88	95.04	92.32	99496
1719504900	94.42	-0.3	-0.32	95.16	96.28	94.18	67289
1719418500	94.72	0.36	0.38	94.86	95.24	93.66	86293
1719332100	94.36	0.48	0.51	93.22	94.39	93.1685	55284
1719245700	93.88	0.52	0.56	93.4	94.42	93	33982
1718986500	93.36	-0.74	-0.79	93.68	94.04	93.18	32328
1718900100	94.1	0.68	0.73	93.72	94.3	93.54	72958
1718813700	93.42	-0.6	-0.64	93.98	93.98	93.1596	32550
1718727300	94.02	1.22	1.31	93.58	94.04	93.18	98480
1718640900	92.8	-0.66	-0.71	93.46	94.14	92.44	51028
1718381700	93.46	-3.38	-3.49	96.52	96.52	93.01	50209
1718295300	96.84	-2.44	-2.46	99.28	99.36	96.68	52138
1718208900	99.28	2.36	2.43	97	100.2	96.66	50297
1718122500	96.92	-0.84	-0.86	98.3	99.08	96.66	43913
1718036100	97.76	-0.74	-0.75	97.3	97.76	96.44	71661
1717776900	98.5	-0.2	-0.20	98.32	98.74	97.54	32138
1717690500	98.7	-0.08	-0.08	99.34	99.64	98.7	26281
1717604100	98.78	1.28	1.31	98	98.78	97.56	34605
1717517700	97.5	-1.06	-1.08	98.56	98.56	96.9	52925
1717431300	98.56	-0.54	-0.54	100.05	100.65	98.52	38593
1717172100	99.1	-2.7	-2.65	99.5	99.961	98.76	32541
1717085700	101.8	0.15	0.15	101.4	101.85	100.925	57499
1716999300	101.65	-1.55	-1.50	101.75	102.5	100.7	63363
1716912900	103.2	-0.65	-0.63	104.05	104.3	102.95	48290
1716826500	103.85	-0.55	-0.53	103.9	104.15	103.5	19352
1716567300	104.4	0.8	0.77	103	104.4	102.8	34367
1716480900	103.6	1.6	1.57	102.4	103.7	102.25	49108
1716394500	102	-0.15	-0.15	102.05	102.1	101.15	62543
1716308100	102.15	0.1	0.10	102.05	102.45	101.25	57388
1716221700	102.05	0.95	0.94	101.25	102.45	101.1	23641
1715962500	101.1	-2.4	-2.32	103	103	100.4	103470
1715876100	103.5	-0.85	-0.81	104.35	104.85	103.5	73127
1715789700	104.35	1.1	1.07	103.65	104.5	103.15	45130
1715703300	103.25	-0.15	-0.15	103.2	103.6	102.55	60942
1715616900	103.4	0.05	0.05	103.5	104.05	102.85	66999
1715357700	103.35	2.85	2.84	102.85	104	102.2	104538
1715271300	100.5	2.14	2.18	98.62	100.55	98.38	44091
1715184900	98.36	1.2	1.24	97.64	99.54	97.52	50379
1715098500	97.16	1.42	1.48	95.92	97.38	95.68	103020
1715012100	95.74	0.4	0.42	96.26	96.26	94.98	48237
1714752900	95.34	-2.34	-2.40	94.02	96.36	93	119275
1714666500	97.68	0.82	0.85	96.5	97.86	95.76	74262
1714580100	96.86	0	0.00	96.86	96.86	96.86	0
1714493700	96.86	-0.88	-0.90	97.5	97.74	96.46	73212
1714407300	97.74	-0.1	-0.10	98.3	98.74	97.7188	48610
1714148100	97.84	2.14	2.24	96.34	98.2	95.94	47858
1714061700	95.7	-2.24	-2.29	96.9	97.32	94.71	65072
1713975300	97.94	1.44	1.49	96.64	98.46	96.08	59646
1713888900	96.5	1.52	1.60	97.65	97.65	96	58704
1713802500	94.98	-0.5	-0.52	96.3	96.3	94.92	26661
1713543300	95.48	-0.94	-0.97	95.18	96	94.7	64180
1713456900	96.42	2.04	2.16	95.92	96.42	95.52	43823
1713370500	94.38	0.04	0.04	94.4	95.4	94.34	42026

Ivz Fin Esg Acc

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