Lectra SA (EPA:LSS)
France · Delayed Price · Currency is EUR 24.40
+0.60 (2.52%)
Sep 17, 2025, 2:16 PM CET
Lectra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 23.15 | 23.80 | 23.15 | 23.80 | 23.80 | 2.15% | 18,997 |
| Sep 15, 2025 | 23.05 | 23.50 | 22.90 | 23.30 | 23.30 | 1.97% | 45,801 |
| Sep 12, 2025 | 22.75 | 22.95 | 22.70 | 22.85 | 22.85 | 0.22% | 6,109 |
| Sep 11, 2025 | 22.50 | 22.95 | 22.30 | 22.80 | 22.80 | 1.11% | 10,277 |
| Sep 10, 2025 | 22.65 | 23.00 | 22.25 | 22.55 | 22.55 | -0.44% | 33,252 |
| Sep 9, 2025 | 23.15 | 23.15 | 22.45 | 22.65 | 22.65 | -1.95% | 20,655 |
| Sep 8, 2025 | 22.70 | 23.10 | 22.65 | 23.10 | 23.10 | 1.99% | 19,163 |
| Sep 5, 2025 | 22.50 | 22.95 | 22.35 | 22.65 | 22.65 | 1.12% | 15,403 |
| Sep 4, 2025 | 22.55 | 22.70 | 22.30 | 22.40 | 22.40 | -0.67% | 14,649 |
| Sep 3, 2025 | 22.70 | 22.95 | 22.50 | 22.55 | 22.55 | 0.22% | 10,890 |
| Sep 2, 2025 | 23.00 | 23.15 | 22.50 | 22.50 | 22.50 | -2.81% | 41,540 |
| Sep 1, 2025 | 23.15 | 23.30 | 22.65 | 23.15 | 23.15 | 0.65% | 11,843 |
| Aug 29, 2025 | 23.20 | 23.60 | 23.00 | 23.00 | 23.00 | -1.71% | 20,045 |
| Aug 28, 2025 | 22.80 | 23.45 | 22.75 | 23.40 | 23.40 | 2.41% | 52,912 |
| Aug 27, 2025 | 23.30 | 23.30 | 22.60 | 22.85 | 22.85 | -1.51% | 12,022 |
| Aug 26, 2025 | 24.05 | 24.05 | 23.00 | 23.20 | 23.20 | -3.73% | 45,218 |
| Aug 25, 2025 | 24.15 | 24.20 | 23.90 | 24.10 | 24.10 | - | 9,163 |
| Aug 22, 2025 | 23.90 | 24.25 | 23.90 | 24.10 | 24.10 | 0.63% | 6,368 |
| Aug 21, 2025 | 24.30 | 24.30 | 23.90 | 23.95 | 23.95 | -1.44% | 4,157 |
| Aug 20, 2025 | 24.60 | 24.60 | 23.85 | 24.30 | 24.30 | -1.02% | 17,496 |
| Aug 19, 2025 | 24.50 | 24.80 | 24.50 | 24.55 | 24.55 | 0.41% | 8,954 |
| Aug 18, 2025 | 24.20 | 24.60 | 24.20 | 24.45 | 24.45 | 0.82% | 9,689 |
| Aug 15, 2025 | 24.55 | 24.65 | 24.25 | 24.25 | 24.25 | -1.22% | 9,565 |
| Aug 14, 2025 | 24.45 | 24.85 | 24.45 | 24.55 | 24.55 | 0.41% | 6,793 |
| Aug 13, 2025 | 24.60 | 24.75 | 24.10 | 24.45 | 24.45 | -0.20% | 13,280 |
| Aug 12, 2025 | 24.55 | 24.65 | 24.45 | 24.50 | 24.50 | - | 20,766 |
| Aug 11, 2025 | 24.80 | 24.90 | 24.20 | 24.50 | 24.50 | -1.01% | 34,660 |
| Aug 8, 2025 | 24.65 | 25.30 | 24.65 | 24.75 | 24.75 | 1.02% | 22,410 |
| Aug 7, 2025 | 23.90 | 24.65 | 23.90 | 24.50 | 24.50 | 2.73% | 16,235 |
| Aug 6, 2025 | 24.30 | 24.75 | 23.70 | 23.85 | 23.85 | -1.65% | 11,753 |
| Aug 5, 2025 | 24.20 | 24.30 | 23.95 | 24.25 | 24.25 | 0.83% | 13,844 |
| Aug 4, 2025 | 24.40 | 24.50 | 23.85 | 24.05 | 24.05 | -1.23% | 31,745 |
| Aug 1, 2025 | 24.55 | 24.55 | 23.75 | 24.35 | 24.35 | -0.41% | 24,921 |
| Jul 31, 2025 | 24.95 | 25.15 | 24.45 | 24.45 | 24.45 | -2.20% | 23,684 |
| Jul 30, 2025 | 25.00 | 25.15 | 24.65 | 25.00 | 25.00 | - | 13,894 |
| Jul 29, 2025 | 25.50 | 25.90 | 25.00 | 25.00 | 25.00 | -2.34% | 38,340 |
| Jul 28, 2025 | 25.90 | 26.15 | 25.50 | 25.60 | 25.60 | -1.35% | 16,987 |
| Jul 25, 2025 | 23.15 | 26.05 | 23.00 | 25.95 | 25.95 | 10.90% | 69,305 |
| Jul 24, 2025 | 24.10 | 24.40 | 22.70 | 23.40 | 23.40 | -3.51% | 68,594 |
| Jul 23, 2025 | 24.05 | 24.40 | 24.00 | 24.25 | 24.25 | 1.46% | 45,698 |
| Jul 22, 2025 | 24.25 | 24.30 | 23.85 | 23.90 | 23.90 | -2.25% | 17,598 |
| Jul 21, 2025 | 25.05 | 25.05 | 24.25 | 24.45 | 24.45 | -2.59% | 14,432 |
| Jul 18, 2025 | 25.50 | 25.60 | 25.10 | 25.10 | 25.10 | -1.57% | 11,563 |
| Jul 17, 2025 | 25.65 | 25.65 | 25.05 | 25.50 | 25.50 | 1.19% | 18,903 |
| Jul 16, 2025 | 25.05 | 25.45 | 24.55 | 25.20 | 25.20 | - | 50,474 |
| Jul 15, 2025 | 24.65 | 25.35 | 24.60 | 25.20 | 25.20 | 2.02% | 24,068 |
| Jul 14, 2025 | 24.45 | 24.90 | 24.20 | 24.70 | 24.70 | 0.82% | 30,983 |
| Jul 11, 2025 | 25.20 | 25.20 | 24.15 | 24.50 | 24.50 | -3.16% | 24,898 |
| Jul 10, 2025 | 25.35 | 25.35 | 25.05 | 25.30 | 25.30 | 0.20% | 13,849 |
| Jul 9, 2025 | 24.85 | 25.35 | 24.60 | 25.25 | 25.25 | 1.41% | 22,479 |