Lectra SA (EPA:LSS)
France · Delayed Price · Currency is EUR 16.08
-0.38 (-2.31%)
Apr 2, 2026, 5:35 PM CET
Lectra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 16.20 | 16.44 | 15.82 | 16.02 | - | -2.67% | 5,746 |
| Apr 1, 2026 | 17.00 | 17.24 | 16.34 | 16.46 | 16.46 | -1.44% | 22,592 |
| Mar 31, 2026 | 16.10 | 16.70 | 16.00 | 16.70 | 16.70 | 3.86% | 42,735 |
| Mar 30, 2026 | 15.90 | 16.30 | 15.90 | 16.08 | 16.08 | 0.50% | 14,756 |
| Mar 27, 2026 | 15.42 | 16.00 | 15.32 | 16.00 | 16.00 | 2.83% | 38,909 |
| Mar 26, 2026 | 16.10 | 16.10 | 15.48 | 15.56 | 15.56 | -3.23% | 17,863 |
| Mar 25, 2026 | 16.20 | 16.38 | 16.02 | 16.08 | 16.08 | 1.39% | 25,309 |
| Mar 24, 2026 | 15.80 | 16.00 | 15.54 | 15.86 | 15.86 | 0.76% | 24,480 |
| Mar 23, 2026 | 15.30 | 16.00 | 15.20 | 15.74 | 15.74 | 0.77% | 48,127 |
| Mar 20, 2026 | 16.88 | 16.88 | 15.60 | 15.62 | 15.62 | -7.46% | 54,313 |
| Mar 19, 2026 | 17.10 | 17.26 | 16.66 | 16.88 | 16.88 | -2.65% | 22,317 |
| Mar 18, 2026 | 17.72 | 17.90 | 17.30 | 17.34 | 17.34 | -2.14% | 18,387 |
| Mar 17, 2026 | 17.10 | 18.04 | 16.88 | 17.72 | 17.72 | 3.14% | 47,106 |
| Mar 16, 2026 | 17.22 | 17.66 | 17.08 | 17.18 | 17.18 | -0.12% | 22,901 |
| Mar 13, 2026 | 17.36 | 17.52 | 17.10 | 17.20 | 17.20 | -1.71% | 42,055 |
| Mar 12, 2026 | 17.64 | 17.70 | 17.36 | 17.50 | 17.50 | -0.79% | 33,048 |
| Mar 11, 2026 | 17.74 | 17.76 | 17.46 | 17.64 | 17.64 | -1.34% | 23,096 |
| Mar 10, 2026 | 18.18 | 18.34 | 17.72 | 17.88 | 17.88 | -0.11% | 24,572 |
| Mar 9, 2026 | 18.10 | 18.16 | 17.82 | 17.90 | 17.90 | -3.24% | 19,211 |
| Mar 6, 2026 | 18.62 | 18.86 | 18.28 | 18.50 | 18.50 | -0.32% | 22,833 |
| Mar 5, 2026 | 19.10 | 19.10 | 18.24 | 18.56 | 18.56 | -2.21% | 37,333 |
| Mar 4, 2026 | 19.06 | 19.38 | 18.88 | 18.98 | 18.98 | -0.52% | 39,683 |
| Mar 3, 2026 | 19.28 | 19.28 | 18.62 | 19.08 | 19.08 | -1.14% | 32,443 |
| Mar 2, 2026 | 19.00 | 19.64 | 18.90 | 19.30 | 19.30 | -0.21% | 16,807 |
| Feb 27, 2026 | 19.60 | 19.88 | 19.34 | 19.34 | 19.34 | -0.41% | 39,942 |
| Feb 26, 2026 | 19.20 | 19.88 | 18.88 | 19.42 | 19.42 | 2.10% | 49,677 |
| Feb 25, 2026 | 18.76 | 19.04 | 18.40 | 19.02 | 19.02 | 1.60% | 43,004 |
| Feb 24, 2026 | 19.00 | 19.12 | 18.70 | 18.72 | 18.72 | -1.78% | 29,891 |
| Feb 23, 2026 | 19.20 | 19.70 | 18.90 | 19.06 | 19.06 | -0.73% | 27,464 |
| Feb 20, 2026 | 19.30 | 19.32 | 19.04 | 19.20 | 19.20 | -0.21% | 35,428 |
| Feb 19, 2026 | 19.48 | 19.60 | 19.04 | 19.24 | 19.24 | -1.23% | 19,245 |
| Feb 18, 2026 | 19.80 | 19.81 | 19.32 | 19.48 | 19.48 | -1.12% | 17,100 |
| Feb 17, 2026 | 19.70 | 19.94 | 19.20 | 19.70 | 19.70 | - | 27,966 |
| Feb 16, 2026 | 20.15 | 20.30 | 19.60 | 19.70 | 19.70 | -1.75% | 36,956 |
| Feb 13, 2026 | 21.00 | 21.00 | 19.90 | 20.05 | 20.05 | -4.75% | 69,650 |
| Feb 12, 2026 | 22.25 | 22.95 | 20.40 | 21.05 | 21.05 | -4.75% | 206,926 |
| Feb 11, 2026 | 23.00 | 23.00 | 22.05 | 22.10 | 22.10 | -4.33% | 39,909 |
| Feb 10, 2026 | 22.65 | 23.25 | 22.50 | 23.10 | 23.10 | 2.21% | 25,435 |
| Feb 9, 2026 | 22.50 | 22.70 | 22.00 | 22.60 | 22.60 | 0.67% | 49,068 |
| Feb 6, 2026 | 22.80 | 22.80 | 22.00 | 22.45 | 22.45 | -1.97% | 66,945 |
| Feb 5, 2026 | 22.20 | 22.90 | 22.10 | 22.90 | 22.90 | 2.92% | 28,663 |
| Feb 4, 2026 | 23.00 | 23.10 | 21.80 | 22.25 | 22.25 | -3.26% | 62,288 |
| Feb 3, 2026 | 22.90 | 23.10 | 22.50 | 23.00 | 23.00 | 0.88% | 65,717 |
| Feb 2, 2026 | 22.40 | 22.95 | 22.20 | 22.80 | 22.80 | 0.88% | 21,493 |
| Jan 30, 2026 | 22.70 | 22.75 | 22.15 | 22.60 | 22.60 | -0.44% | 36,663 |
| Jan 29, 2026 | 23.05 | 23.10 | 22.50 | 22.70 | 22.70 | -1.30% | 20,496 |
| Jan 28, 2026 | 23.00 | 23.10 | 22.60 | 23.00 | 23.00 | - | 12,797 |
| Jan 27, 2026 | 23.20 | 23.40 | 22.95 | 23.00 | 23.00 | -0.43% | 16,430 |
| Jan 26, 2026 | 23.00 | 23.50 | 22.95 | 23.10 | 23.10 | 0.43% | 31,223 |
| Jan 23, 2026 | 23.05 | 23.20 | 22.50 | 23.00 | 23.00 | 0.44% | 44,212 |