Skip to main content
logo
Lectra SA (EPA:LSS)
France flag France · Delayed Price · Currency is EUR
17.66
+0.16 (0.91%)
Jun 2, 2026, 5:35 PM CET

Lectra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202617.5418.3617.5417.6617.660.91%73,334
Jun 1, 202617.3017.8217.2417.5017.500.69%33,525
May 29, 202616.9417.4616.9417.3817.383.70%27,673
May 28, 202616.6216.8216.4416.7616.761.21%37,548
May 27, 202616.6417.2616.5616.5616.56-0.84%54,815
May 26, 202616.8016.9216.5616.7016.70-35,275
May 25, 202616.8216.8816.7016.7016.70-0.36%15,376
May 22, 202616.5016.8816.4016.7616.763.08%42,884
May 21, 202616.2616.7016.0616.2616.26-0.12%42,498
May 20, 202616.1416.5416.0416.2816.281.37%70,524
May 19, 202616.1216.7016.0616.0616.060.37%48,607
May 18, 202615.9416.1815.9016.0016.00-210,762
May 15, 202616.0016.2415.9216.0016.00-0.87%68,057
May 14, 202615.8016.1415.7416.1416.142.54%37,734
May 13, 202616.0816.2215.6615.7415.74-1.01%51,261
May 12, 202615.8016.1415.7015.9015.90-0.62%49,809
May 11, 202615.8816.1415.8216.0016.000.88%41,240
May 8, 202615.9215.9215.5815.8615.86-31,958
May 7, 202616.0616.3615.7615.8615.86-0.88%54,443
May 6, 202615.5016.4615.5016.0016.005.26%85,139
May 5, 202615.6015.7815.0215.2015.20-2.94%34,512
May 4, 202616.0416.2015.6015.6615.66-0.57%22,384
Apr 30, 202616.1416.4015.8016.1015.75-67,838
Apr 29, 202615.7416.3615.2016.1015.75-5.74%137,470
Apr 28, 202617.3817.5816.8817.0816.71-1.27%28,868
Apr 27, 202617.8018.0817.2817.3016.92-2.48%57,690
Apr 24, 202617.4417.7817.2617.7417.351.72%45,533
Apr 23, 202617.1217.5016.9617.4417.061.28%22,800
Apr 22, 202617.2217.4017.1017.2216.850.23%19,765
Apr 21, 202617.2017.4417.1217.1816.810.12%20,118
Apr 20, 202617.1217.4016.8817.1616.79-0.23%24,855
Apr 17, 202616.8217.5216.8017.2016.832.75%20,268
Apr 16, 202616.6217.0616.5616.7416.38-24,070
Apr 15, 202615.9616.7415.9616.7416.384.89%20,632
Apr 14, 202616.0016.2815.9615.9615.610.63%17,739
Apr 13, 202615.7416.0215.5615.8615.52-25,300
Apr 10, 202615.7016.2415.6815.8615.522.45%65,907
Apr 9, 202616.2016.2015.2815.4815.14-4.33%46,556
Apr 8, 202615.9016.5215.7416.1815.833.45%69,763
Apr 7, 202616.1016.3015.3015.6415.30-2.74%33,696
Apr 2, 202616.2016.4415.8216.0815.73-2.31%15,764
Apr 1, 202617.0017.2416.3416.4616.10-1.44%22,592
Mar 31, 202616.1016.7016.0016.7016.343.86%42,735
Mar 30, 202615.9016.3015.9016.0815.730.50%14,756
Mar 27, 202615.4216.0015.3216.0015.652.83%38,909
Mar 26, 202616.1016.1015.4815.5615.22-3.23%17,863
Mar 25, 202616.2016.3816.0216.0815.731.39%25,309
Mar 24, 202615.8016.0015.5415.8615.520.76%24,480
Mar 23, 202615.3016.0015.2015.7415.400.77%48,127
Mar 20, 202616.8816.8815.6015.6215.28-7.46%54,313