Lectra SA (EPA:LSS)
France · Delayed Price · Currency is EUR 23.05
+0.35 (1.54%)
Dec 22, 2025, 4:28 PM CET
Lectra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 22.65 | 22.90 | 22.40 | 22.80 | - | 0.44% | 6,005 |
| Dec 19, 2025 | 22.90 | 23.05 | 22.60 | 22.70 | 22.70 | -0.44% | 18,711 |
| Dec 18, 2025 | 22.90 | 23.15 | 22.65 | 22.80 | 22.80 | -0.22% | 19,305 |
| Dec 17, 2025 | 22.85 | 22.90 | 22.40 | 22.85 | 22.85 | 0.66% | 13,244 |
| Dec 16, 2025 | 22.90 | 22.95 | 22.70 | 22.70 | 22.70 | -0.87% | 10,493 |
| Dec 15, 2025 | 22.90 | 23.00 | 22.65 | 22.90 | 22.90 | 0.22% | 11,443 |
| Dec 12, 2025 | 22.75 | 23.10 | 22.75 | 22.85 | 22.85 | 0.66% | 17,887 |
| Dec 11, 2025 | 22.70 | 22.90 | 22.50 | 22.70 | 22.70 | -0.44% | 28,495 |
| Dec 10, 2025 | 23.00 | 23.05 | 22.65 | 22.80 | 22.80 | -0.44% | 24,248 |
| Dec 9, 2025 | 23.25 | 23.25 | 22.90 | 22.90 | 22.90 | -1.72% | 27,761 |
| Dec 8, 2025 | 23.60 | 23.65 | 23.20 | 23.30 | 23.30 | -1.69% | 43,947 |
| Dec 5, 2025 | 23.80 | 23.90 | 23.65 | 23.70 | 23.70 | -0.42% | 38,940 |
| Dec 4, 2025 | 23.70 | 23.85 | 23.50 | 23.80 | 23.80 | 0.42% | 11,339 |
| Dec 3, 2025 | 24.75 | 24.95 | 23.70 | 23.70 | 23.70 | -4.24% | 22,010 |
| Dec 2, 2025 | 24.10 | 24.90 | 24.05 | 24.75 | 24.75 | 2.06% | 22,990 |
| Dec 1, 2025 | 24.20 | 24.30 | 23.75 | 24.25 | 24.25 | -0.21% | 21,296 |
| Nov 28, 2025 | 23.55 | 24.30 | 23.55 | 24.30 | 24.30 | 3.40% | 19,468 |
| Nov 27, 2025 | 22.95 | 23.50 | 22.85 | 23.50 | 23.50 | 2.17% | 14,938 |
| Nov 26, 2025 | 23.15 | 23.20 | 22.30 | 23.00 | 23.00 | -0.65% | 16,691 |
| Nov 25, 2025 | 23.20 | 23.30 | 22.90 | 23.15 | 23.15 | -0.43% | 20,021 |
| Nov 24, 2025 | 22.25 | 23.30 | 22.25 | 23.25 | 23.25 | 4.97% | 15,358 |
| Nov 21, 2025 | 22.00 | 22.30 | 21.90 | 22.15 | 22.15 | -0.67% | 19,184 |
| Nov 20, 2025 | 22.25 | 22.35 | 22.00 | 22.30 | 22.30 | 1.36% | 24,439 |
| Nov 19, 2025 | 21.75 | 22.20 | 21.65 | 22.00 | 22.00 | 1.15% | 27,985 |
| Nov 18, 2025 | 22.15 | 22.15 | 21.45 | 21.75 | 21.75 | -2.25% | 31,855 |
| Nov 17, 2025 | 22.60 | 22.85 | 22.25 | 22.25 | 22.25 | -1.33% | 19,852 |
| Nov 14, 2025 | 23.15 | 23.15 | 22.15 | 22.55 | 22.55 | -2.59% | 21,106 |
| Nov 13, 2025 | 22.80 | 23.25 | 22.70 | 23.15 | 23.15 | 1.76% | 22,590 |
| Nov 12, 2025 | 22.30 | 22.80 | 22.15 | 22.75 | 22.75 | 2.02% | 21,943 |
| Nov 11, 2025 | 22.50 | 22.60 | 22.00 | 22.30 | 22.30 | -1.33% | 29,031 |
| Nov 10, 2025 | 22.60 | 23.10 | 22.30 | 22.60 | 22.60 | - | 29,004 |
| Nov 7, 2025 | 23.05 | 23.35 | 22.15 | 22.60 | 22.60 | -1.74% | 39,661 |
| Nov 6, 2025 | 22.90 | 23.05 | 22.75 | 23.00 | 23.00 | - | 25,802 |
| Nov 5, 2025 | 22.80 | 23.20 | 22.30 | 23.00 | 23.00 | - | 45,935 |
| Nov 4, 2025 | 22.45 | 23.05 | 22.45 | 23.00 | 23.00 | 1.10% | 30,682 |
| Nov 3, 2025 | 22.95 | 22.95 | 22.35 | 22.75 | 22.75 | -1.09% | 49,833 |
| Oct 31, 2025 | 23.80 | 23.95 | 22.90 | 23.00 | 23.00 | -3.36% | 38,896 |
| Oct 30, 2025 | 23.80 | 24.80 | 22.85 | 23.80 | 23.80 | -0.21% | 72,674 |
| Oct 29, 2025 | 23.55 | 23.85 | 23.30 | 23.85 | 23.85 | 1.27% | 26,560 |
| Oct 28, 2025 | 23.35 | 23.70 | 23.20 | 23.55 | 23.55 | 1.07% | 11,794 |
| Oct 27, 2025 | 23.20 | 23.45 | 22.95 | 23.30 | 23.30 | 0.43% | 9,573 |
| Oct 24, 2025 | 23.10 | 23.25 | 22.80 | 23.20 | 23.20 | - | 25,283 |
| Oct 23, 2025 | 23.30 | 23.40 | 22.80 | 23.20 | 23.20 | - | 14,628 |
| Oct 22, 2025 | 23.50 | 23.60 | 23.05 | 23.20 | 23.20 | -1.69% | 62,348 |
| Oct 21, 2025 | 23.45 | 23.70 | 23.25 | 23.60 | 23.60 | 0.85% | 14,496 |
| Oct 20, 2025 | 23.15 | 23.50 | 23.15 | 23.40 | 23.40 | 1.08% | 8,419 |
| 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 |