Lectra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	22.75	22.75	22.40	22.65	-	0.22%	24,277
Aug 20, 2026	22.55	22.80	22.30	22.60	22.60	-	31,087
Aug 19, 2026	22.60	22.75	22.50	22.60	22.60	0.67%	38,091
Aug 18, 2026	23.30	23.40	22.35	22.45	22.45	-3.85%	28,597
Aug 17, 2026	23.80	23.90	23.30	23.35	23.35	-1.27%	30,312
Aug 14, 2026	23.70	24.35	23.50	23.65	23.65	1.28%	46,910
Aug 13, 2026	23.60	23.90	23.35	23.35	23.35	-0.85%	17,847
Aug 12, 2026	23.35	23.80	23.35	23.55	23.55	1.07%	21,197
Aug 11, 2026	23.00	23.50	23.00	23.30	23.30	1.30%	22,202
Aug 10, 2026	22.70	23.15	22.70	23.00	23.00	0.66%	24,761
Aug 7, 2026	22.65	23.00	22.60	22.85	22.85	1.11%	22,803
Aug 6, 2026	22.30	22.60	22.10	22.60	22.60	1.57%	15,682
Aug 5, 2026	21.95	22.45	21.95	22.25	22.25	1.37%	24,307
Aug 4, 2026	21.50	22.15	21.20	21.95	21.95	2.33%	32,791
Aug 3, 2026	20.50	21.90	20.50	21.45	21.45	4.63%	56,311
Jul 31, 2026	19.52	21.45	19.52	20.50	20.50	8.93%	84,864
Jul 30, 2026	18.20	19.20	17.92	18.82	18.82	2.84%	40,327
Jul 29, 2026	18.48	18.74	18.10	18.30	18.30	-0.76%	37,329
Jul 28, 2026	18.70	18.72	18.14	18.44	18.44	-0.54%	18,814
Jul 27, 2026	18.46	18.74	18.24	18.54	18.54	0.76%	17,666
Jul 24, 2026	17.54	18.50	17.54	18.40	18.40	5.26%	19,063
Jul 23, 2026	18.34	18.52	17.48	17.48	17.48	-4.69%	35,853
Jul 22, 2026	18.30	18.62	18.22	18.34	18.34	0.33%	17,032
Jul 21, 2026	18.42	18.50	18.06	18.28	18.28	-0.65%	23,595
Jul 20, 2026	17.88	18.40	17.82	18.40	18.40	2.68%	21,312
Jul 17, 2026	18.00	18.28	17.76	17.92	17.92	-0.44%	20,374
Jul 16, 2026	17.74	18.00	17.60	18.00	18.00	1.47%	23,331
Jul 15, 2026	16.80	17.84	16.60	17.74	17.74	5.47%	46,745
Jul 14, 2026	16.88	16.96	16.62	16.82	16.82	-0.47%	21,791
Jul 13, 2026	17.20	17.40	16.86	16.90	16.90	-2.42%	24,450
Jul 10, 2026	18.10	18.16	17.20	17.32	17.32	-2.48%	22,749
Jul 9, 2026	17.60	18.02	17.60	17.76	17.76	1.83%	20,303
Jul 8, 2026	18.10	18.10	17.44	17.44	17.44	-3.75%	17,870
Jul 7, 2026	18.14	18.46	18.12	18.12	18.12	-0.11%	11,937
Jul 6, 2026	18.30	18.36	17.98	18.14	18.14	-0.44%	12,596
Jul 3, 2026	18.26	18.38	18.20	18.22	18.22	-0.44%	8,406
Jul 2, 2026	17.98	18.34	17.86	18.30	18.30	1.55%	17,109
Jul 1, 2026	17.20	18.06	17.18	18.02	18.02	5.01%	27,086
Jun 30, 2026	17.30	17.34	17.02	17.16	17.16	0.35%	22,446
Jun 29, 2026	17.36	17.36	16.92	17.10	17.10	-1.27%	25,655
Jun 26, 2026	16.62	17.32	16.58	17.32	17.32	3.84%	46,497
Jun 25, 2026	16.22	16.90	15.98	16.68	16.68	3.09%	68,739
Jun 24, 2026	16.50	16.52	16.10	16.18	16.18	-1.94%	62,342
Jun 23, 2026	16.46	16.68	16.40	16.50	16.50	-	58,541
Jun 22, 2026	16.58	16.76	16.24	16.50	16.50	-0.48%	59,866
Jun 19, 2026	16.66	16.96	16.58	16.58	16.58	-0.48%	61,423
Jun 18, 2026	16.50	16.66	16.18	16.66	16.66	0.73%	59,042
Jun 17, 2026	16.76	17.08	16.46	16.54	16.54	-1.08%	30,901
Jun 16, 2026	17.12	17.18	16.70	16.72	16.72	0.84%	31,136
Jun 15, 2026	16.36	17.00	16.36	16.58	16.58	2.09%	34,687