Lectra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	16.34	16.64	16.06	16.24	16.24	-0.37%	111,686
Jun 11, 2026	16.26	16.66	16.10	16.30	16.30	-	41,909
Jun 10, 2026	16.68	16.76	16.16	16.30	16.30	-2.04%	47,861
Jun 9, 2026	16.64	17.10	16.50	16.64	16.64	0.24%	36,055
Jun 8, 2026	16.62	16.90	16.52	16.60	16.60	-1.19%	29,182
Jun 5, 2026	16.76	17.40	16.52	16.80	16.80	-	57,348
Jun 4, 2026	17.12	17.36	16.76	16.80	16.80	-2.33%	55,865
Jun 3, 2026	17.78	17.92	17.20	17.20	17.20	-2.60%	39,310
Jun 2, 2026	17.54	18.36	17.54	17.66	17.66	0.91%	73,334
Jun 1, 2026	17.30	17.82	17.24	17.50	17.50	0.69%	33,525
May 29, 2026	16.94	17.46	16.94	17.38	17.38	3.70%	27,673
May 28, 2026	16.62	16.82	16.44	16.76	16.76	1.21%	37,548
May 27, 2026	16.64	17.26	16.56	16.56	16.56	-0.84%	54,815
May 26, 2026	16.80	16.92	16.56	16.70	16.70	-	35,275
May 25, 2026	16.82	16.88	16.70	16.70	16.70	-0.36%	15,376