Lectra SA (EPA:LSS)
France · Delayed Price · Currency is EUR 24.45
-0.05 (-0.20%)
Aug 13, 2025, 5:35 PM CET
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 24.50 | 24.90 | 24.45 | 24.90 | 24.90 | 1.22% | 14,153 |
| Jul 7, 2025 | 24.95 | 24.95 | 24.40 | 24.60 | 24.60 | -0.81% | 19,557 |
| Jul 4, 2025 | 24.75 | 24.95 | 24.50 | 24.80 | 24.80 | 0.20% | 16,824 |
| Jul 3, 2025 | 23.90 | 24.75 | 23.90 | 24.75 | 24.75 | 4.21% | 30,555 |
| Jul 2, 2025 | 23.40 | 23.85 | 23.25 | 23.75 | 23.75 | 2.15% | 20,823 |
| Jul 1, 2025 | 24.05 | 24.15 | 23.25 | 23.25 | 23.25 | -2.72% | 28,092 |
| Jun 30, 2025 | 25.60 | 25.60 | 23.30 | 23.90 | 23.90 | -6.27% | 85,751 |
| Jun 27, 2025 | 25.50 | 25.60 | 25.10 | 25.50 | 25.50 | 0.79% | 14,216 |
| Jun 26, 2025 | 25.30 | 25.40 | 25.05 | 25.30 | 25.30 | 0.20% | 36,896 |
| Jun 25, 2025 | 24.85 | 25.30 | 24.85 | 25.25 | 25.25 | 2.02% | 19,760 |
| Jun 24, 2025 | 25.00 | 25.20 | 24.45 | 24.75 | 24.75 | 2.48% | 26,529 |
| Jun 23, 2025 | 23.95 | 24.55 | 23.95 | 24.15 | 24.15 | 0.62% | 48,284 |
| Jun 20, 2025 | 24.00 | 24.35 | 23.95 | 24.00 | 24.00 | 0.42% | 16,308 |
| Jun 19, 2025 | 23.75 | 23.90 | 23.55 | 23.90 | 23.90 | 0.42% | 53,128 |
| Jun 18, 2025 | 23.45 | 24.05 | 23.40 | 23.80 | 23.80 | 1.71% | 17,442 |
| Jun 17, 2025 | 23.40 | 23.55 | 23.15 | 23.40 | 23.40 | -0.85% | 56,629 |
| Jun 16, 2025 | 23.65 | 23.80 | 23.40 | 23.60 | 23.60 | -0.21% | 20,397 |
| Jun 13, 2025 | 23.30 | 23.65 | 23.20 | 23.65 | 23.65 | -0.42% | 59,950 |
| Jun 12, 2025 | 24.40 | 24.40 | 23.05 | 23.75 | 23.75 | -3.46% | 160,271 |
| Jun 11, 2025 | 24.80 | 25.05 | 24.50 | 24.60 | 24.60 | -0.81% | 24,875 |
| Jun 10, 2025 | 24.00 | 24.85 | 24.00 | 24.80 | 24.80 | 3.33% | 17,662 |
| Jun 9, 2025 | 24.10 | 24.15 | 23.95 | 24.00 | 24.00 | -0.41% | 7,716 |
| Jun 6, 2025 | 24.20 | 24.35 | 24.05 | 24.10 | 24.10 | -0.41% | 10,964 |
| Jun 5, 2025 | 24.65 | 25.05 | 24.20 | 24.20 | 24.20 | -1.63% | 86,584 |