Lectra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	19.06	19.70	19.06	19.66	19.66	2.72%	149,746
Nov 10, 2026	19.34	19.52	18.78	19.14	19.14	3.57%	161,902
Nov 9, 2026	17.90	18.60	17.88	18.48	18.48	3.94%	39,063
Nov 6, 2026	17.48	17.94	17.38	17.78	17.78	0.91%	45,647
Nov 5, 2026	18.06	18.36	17.48	17.62	17.62	-2.00%	50,709
Nov 4, 2026	17.64	18.14	17.10	17.98	17.98	1.70%	51,920
Nov 3, 2026	18.30	18.30	17.66	17.68	17.68	-4.02%	48,339
Nov 2, 2026	18.70	18.70	18.16	18.42	18.42	-1.60%	46,164
Oct 30, 2026	18.24	18.90	17.76	18.72	18.72	2.63%	85,979
Oct 29, 2026	22.80	22.80	18.16	18.24	18.24	-20.35%	320,803
Oct 28, 2026	23.00	23.20	22.80	22.90	22.90	-0.22%	50,307
Oct 27, 2026	22.65	23.25	22.45	22.95	22.95	1.55%	43,279
Oct 26, 2026	22.30	22.80	22.30	22.60	22.60	0.22%	90,583
Oct 23, 2026	22.25	22.65	22.25	22.55	22.55	1.81%	42,120
Oct 22, 2026	21.90	22.15	21.75	22.15	22.15	-	30,598
Oct 21, 2026	21.25	22.15	21.20	22.15	22.15	4.48%	160,766
Oct 20, 2026	21.25	21.40	20.95	21.20	21.20	-0.24%	23,175
Oct 19, 2026	20.80	21.50	20.80	21.25	21.25	1.92%	43,381
Oct 16, 2026	20.80	21.35	20.80	20.85	20.85	-	36,164
Oct 15, 2026	20.60	20.95	20.50	20.85	20.85	0.48%	51,131
Oct 14, 2026	20.65	20.90	20.55	20.75	20.75	0.24%	54,305
Oct 13, 2026	20.60	20.75	20.45	20.70	20.70	-	23,780
Oct 12, 2026	20.80	20.90	20.60	20.70	20.70	-0.72%	19,872
Oct 9, 2026	20.55	20.95	20.55	20.85	20.85	1.96%	29,988
Oct 8, 2026	20.45	20.90	20.35	20.45	20.45	-0.97%	29,295
Oct 7, 2026	21.35	21.35	20.40	20.65	20.65	-3.50%	51,480
Oct 6, 2026	20.75	21.50	20.75	21.40	21.40	3.38%	54,592
Oct 5, 2026	20.15	20.95	20.15	20.70	20.70	1.97%	45,280
Oct 2, 2026	21.05	21.05	20.30	20.30	20.30	-2.64%	42,325
Oct 1, 2026	20.70	21.25	20.60	20.85	20.85	0.48%	47,570
Sep 30, 2026	21.05	21.10	20.75	20.75	20.75	-1.19%	34,092
Sep 29, 2026	21.05	21.45	20.90	21.00	21.00	0.48%	35,595
Sep 28, 2026	21.25	21.40	20.80	20.90	20.90	-1.88%	42,171
Sep 25, 2026	21.05	21.30	21.00	21.30	21.30	1.43%	19,050
Sep 24, 2026	21.40	21.40	20.90	21.00	21.00	-1.87%	27,788
Sep 23, 2026	21.20	21.45	21.10	21.40	21.40	1.66%	29,032
Sep 22, 2026	21.10	21.50	21.05	21.05	21.05	-	40,675
Sep 21, 2026	20.55	21.25	20.55	21.05	21.05	2.68%	37,077
Sep 18, 2026	20.70	20.70	20.50	20.50	20.50	-1.20%	41,578
Sep 17, 2026	20.90	21.10	20.75	20.75	20.75	-0.48%	35,791
Sep 16, 2026	21.25	21.25	20.65	20.85	20.85	-2.11%	40,994
Sep 15, 2026	21.55	21.75	21.25	21.30	21.30	-1.39%	53,581
Sep 14, 2026	20.90	21.65	20.80	21.60	21.60	3.10%	75,892
Sep 11, 2026	21.30	21.30	20.85	20.95	20.95	-1.64%	62,047
Sep 10, 2026	21.60	21.80	21.30	21.30	21.30	-1.16%	41,259
Sep 9, 2026	21.85	21.85	21.50	21.55	21.55	-1.60%	58,870
Sep 8, 2026	21.75	22.40	21.75	21.90	21.90	1.39%	105,382
Sep 7, 2026	21.75	21.75	21.50	21.60	21.60	-0.92%	42,409
Sep 4, 2026	22.05	22.10	21.80	21.80	21.80	-1.36%	42,907
Sep 3, 2026	22.05	22.30	21.90	22.10	22.10	1.38%	83,765