Lectra SA (EPA:LSS)
France · Delayed Price · Currency is EUR 23.45
+0.30 (1.30%)
Oct 20, 2025, 1:04 PM CET
Lectra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 22.70 | 23.15 | 22.50 | 23.15 | 23.15 | 0.65% | 16,477 |
| Oct 16, 2025 | 23.35 | 23.65 | 22.65 | 23.00 | 23.00 | -1.71% | 25,556 |
| Oct 15, 2025 | 23.65 | 24.00 | 23.25 | 23.40 | 23.40 | 0.21% | 32,174 |
| Oct 14, 2025 | 23.35 | 23.35 | 23.10 | 23.35 | 23.35 | -0.21% | 10,309 |
| Oct 13, 2025 | 23.35 | 23.75 | 23.25 | 23.40 | 23.40 | 0.21% | 10,476 |
| Oct 10, 2025 | 23.75 | 23.85 | 23.30 | 23.35 | 23.35 | -1.68% | 12,974 |
| Oct 9, 2025 | 23.65 | 24.00 | 23.60 | 23.75 | 23.75 | 0.42% | 11,242 |
| Oct 8, 2025 | 24.15 | 24.15 | 23.55 | 23.65 | 23.65 | -1.87% | 12,256 |
| Oct 7, 2025 | 24.20 | 24.25 | 23.90 | 24.10 | 24.10 | -0.21% | 10,048 |
| Oct 6, 2025 | 24.45 | 24.45 | 23.95 | 24.15 | 24.15 | -1.02% | 12,486 |
| Oct 3, 2025 | 24.70 | 25.15 | 24.35 | 24.40 | 24.40 | -1.01% | 21,235 |
| Oct 2, 2025 | 24.20 | 25.00 | 24.20 | 24.65 | 24.65 | 2.07% | 22,400 |
| Oct 1, 2025 | 23.70 | 24.15 | 23.45 | 24.15 | 24.15 | 2.11% | 10,572 |
| Sep 30, 2025 | 23.65 | 23.75 | 23.40 | 23.65 | 23.65 | - | 11,814 |
| Sep 29, 2025 | 23.10 | 23.80 | 23.10 | 23.65 | 23.65 | 2.38% | 18,926 |
| Sep 26, 2025 | 23.10 | 23.35 | 22.95 | 23.10 | 23.10 | -0.43% | 29,092 |
| Sep 25, 2025 | 23.30 | 23.35 | 22.90 | 23.20 | 23.20 | -1.07% | 19,947 |
| Sep 24, 2025 | 24.40 | 24.40 | 23.35 | 23.45 | 23.45 | -3.70% | 41,567 |
| Sep 23, 2025 | 24.50 | 25.35 | 24.25 | 24.35 | 24.35 | -0.41% | 33,820 |
| Sep 22, 2025 | 24.50 | 24.95 | 24.25 | 24.45 | 24.45 | 1.87% | 22,635 |
| Sep 19, 2025 | 24.10 | 24.30 | 23.80 | 24.00 | 24.00 | -0.21% | 31,272 |
| Sep 18, 2025 | 23.65 | 24.10 | 23.60 | 24.05 | 24.05 | 1.91% | 8,071 |
| Sep 17, 2025 | 23.85 | 24.55 | 23.45 | 23.60 | 23.60 | -0.84% | 42,161 |
| 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 |