Lectra SA (EPA:LSS)
France · Delayed Price · Currency is EUR 17.20
-0.30 (-1.71%)
At close: Mar 13, 2026
Lectra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 23.10 | 23.50 | 22.90 | 22.90 | 22.90 | -0.43% | 27,598 |
| Jan 21, 2026 | 23.45 | 23.45 | 22.70 | 23.00 | 23.00 | -1.71% | 15,824 |
| Jan 20, 2026 | 23.50 | 23.80 | 22.90 | 23.40 | 23.40 | -1.27% | 11,035 |
| Jan 19, 2026 | 23.70 | 24.00 | 23.50 | 23.70 | 23.70 | -1.46% | 9,261 |
| Jan 16, 2026 | 24.20 | 24.25 | 23.85 | 24.05 | 24.05 | -0.62% | 19,461 |
| Jan 15, 2026 | 24.75 | 24.85 | 24.10 | 24.20 | 24.20 | -1.63% | 8,109 |
| Jan 14, 2026 | 25.15 | 25.20 | 24.30 | 24.60 | 24.60 | -2.19% | 10,324 |
| Jan 13, 2026 | 25.00 | 25.35 | 24.85 | 25.15 | 25.15 | 0.60% | 10,044 |
| Jan 12, 2026 | 24.60 | 25.30 | 24.45 | 25.00 | 25.00 | 1.63% | 21,602 |
| Jan 9, 2026 | 24.50 | 24.85 | 24.30 | 24.60 | 24.60 | 0.41% | 6,907 |
| Jan 8, 2026 | 25.05 | 25.15 | 24.50 | 24.50 | 24.50 | -2.00% | 13,817 |
| Jan 7, 2026 | 24.70 | 25.10 | 24.45 | 25.00 | 25.00 | 0.81% | 11,951 |
| Jan 6, 2026 | 23.85 | 24.80 | 23.55 | 24.80 | 24.80 | 4.20% | 18,014 |
| Jan 5, 2026 | 24.90 | 24.95 | 23.70 | 23.80 | 23.80 | -4.80% | 15,305 |