Lectra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	17.22	17.40	17.10	17.22	17.22	0.23%	19,765
Apr 21, 2026	17.20	17.44	17.12	17.18	17.18	0.12%	20,118
Apr 20, 2026	17.12	17.40	16.88	17.16	17.16	-0.23%	24,855
Apr 17, 2026	16.82	17.52	16.80	17.20	17.20	2.75%	20,268
Apr 16, 2026	16.62	17.06	16.56	16.74	16.74	-	24,070
Apr 15, 2026	15.96	16.74	15.96	16.74	16.74	4.89%	20,632
Apr 14, 2026	16.00	16.28	15.96	15.96	15.96	0.63%	17,739
Apr 13, 2026	15.74	16.02	15.56	15.86	15.86	-	25,300
Apr 10, 2026	15.70	16.24	15.68	15.86	15.86	2.45%	65,907
Apr 9, 2026	16.20	16.20	15.28	15.48	15.48	-4.33%	46,556
Apr 8, 2026	15.90	16.52	15.74	16.18	16.18	3.45%	69,763
Apr 7, 2026	16.10	16.30	15.30	15.64	15.64	-2.74%	33,696
Apr 2, 2026	16.20	16.44	15.82	16.08	16.08	-2.31%	15,764
Apr 1, 2026	17.00	17.24	16.34	16.46	16.46	-1.44%	22,592
Mar 31, 2026	16.10	16.70	16.00	16.70	16.70	3.86%	42,735
Mar 30, 2026	15.90	16.30	15.90	16.08	16.08	0.50%	14,756
Mar 27, 2026	15.42	16.00	15.32	16.00	16.00	2.83%	38,909
Mar 26, 2026	16.10	16.10	15.48	15.56	15.56	-3.23%	17,863
Mar 25, 2026	16.20	16.38	16.02	16.08	16.08	1.39%	25,309
Mar 24, 2026	15.80	16.00	15.54	15.86	15.86	0.76%	24,480
Mar 23, 2026	15.30	16.00	15.20	15.74	15.74	0.77%	48,127
Mar 20, 2026	16.88	16.88	15.60	15.62	15.62	-7.46%	54,313
Mar 19, 2026	17.10	17.26	16.66	16.88	16.88	-2.65%	22,317
Mar 18, 2026	17.72	17.90	17.30	17.34	17.34	-2.14%	18,387
Mar 17, 2026	17.10	18.04	16.88	17.72	17.72	3.14%	47,106
Mar 16, 2026	17.22	17.66	17.08	17.18	17.18	-0.12%	22,901
Mar 13, 2026	17.36	17.52	17.10	17.20	17.20	-1.71%	42,055
Mar 12, 2026	17.64	17.70	17.36	17.50	17.50	-0.79%	33,048
Mar 11, 2026	17.74	17.76	17.46	17.64	17.64	-1.34%	23,096
Mar 10, 2026	18.18	18.34	17.72	17.88	17.88	-0.11%	24,572
Mar 9, 2026	18.10	18.16	17.82	17.90	17.90	-3.24%	19,211
Mar 6, 2026	18.62	18.86	18.28	18.50	18.50	-0.32%	22,833
Mar 5, 2026	19.10	19.10	18.24	18.56	18.56	-2.21%	37,333
Mar 4, 2026	19.06	19.38	18.88	18.98	18.98	-0.52%	39,683
Mar 3, 2026	19.28	19.28	18.62	19.08	19.08	-1.14%	32,443
Mar 2, 2026	19.00	19.64	18.90	19.30	19.30	-0.21%	16,807
Feb 27, 2026	19.60	19.88	19.34	19.34	19.34	-0.41%	39,942
Feb 26, 2026	19.20	19.88	18.88	19.42	19.42	2.10%	49,677
Feb 25, 2026	18.76	19.04	18.40	19.02	19.02	1.60%	43,004
Feb 24, 2026	19.00	19.12	18.70	18.72	18.72	-1.78%	29,891
Feb 23, 2026	19.20	19.70	18.90	19.06	19.06	-0.73%	27,464
Feb 20, 2026	19.30	19.32	19.04	19.20	19.20	-0.21%	35,428
Feb 19, 2026	19.48	19.60	19.04	19.24	19.24	-1.23%	19,245
Feb 18, 2026	19.80	19.81	19.32	19.48	19.48	-1.12%	17,100
Feb 17, 2026	19.70	19.94	19.20	19.70	19.70	-	27,966
Feb 16, 2026	20.15	20.30	19.60	19.70	19.70	-1.75%	36,956
Feb 13, 2026	21.00	21.00	19.90	20.05	20.05	-4.75%	69,650
Feb 12, 2026	22.25	22.95	20.40	21.05	21.05	-4.75%	206,926
Feb 11, 2026	23.00	23.00	22.05	22.10	22.10	-4.33%	39,909
Feb 10, 2026	22.65	23.25	22.50	23.10	23.10	2.21%	25,435