Lectra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	22.10	22.35	21.80	21.80	21.80	-1.36%	69,628
Sep 1, 2026	23.70	23.80	21.90	22.10	22.10	-4.33%	75,167
Aug 31, 2026	23.10	23.40	22.95	23.10	23.10	-	30,964
Aug 28, 2026	22.35	23.15	22.00	23.10	23.10	4.29%	69,485
Aug 27, 2026	22.30	22.60	22.10	22.15	22.15	-0.89%	41,392
Aug 26, 2026	22.55	22.60	22.25	22.35	22.35	-0.45%	29,489
Aug 25, 2026	22.60	22.80	22.45	22.45	22.45	-0.22%	17,722
Aug 24, 2026	22.60	22.70	22.40	22.50	22.50	-0.66%	14,853
Aug 21, 2026	22.75	22.75	22.40	22.65	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