Lectra SA (EPA:LSS)
France · Delayed Price · Currency is EUR 22.60
-0.10 (-0.44%)
At close: Jan 30, 2026
Lectra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 25.15 | 25.20 | 24.70 | 25.00 | 25.00 | -1.96% | 19,091 |
| Dec 31, 2025 | 25.00 | 25.50 | 24.40 | 25.50 | 25.50 | 2.00% | 44,967 |
| Dec 30, 2025 | 24.00 | 25.10 | 24.00 | 25.00 | 25.00 | 4.17% | 22,980 |
| Dec 29, 2025 | 23.50 | 24.05 | 23.50 | 24.00 | 24.00 | 2.35% | 25,132 |
| Dec 24, 2025 | 23.20 | 23.45 | 23.00 | 23.45 | 23.45 | 1.74% | 4,191 |
| Dec 23, 2025 | 23.40 | 23.50 | 23.05 | 23.05 | 23.05 | -1.50% | 9,650 |
| Dec 22, 2025 | 22.65 | 23.40 | 22.40 | 23.40 | 23.40 | 3.08% | 21,077 |
| 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 |