Lectra SA (EPA:LSS)
France · Delayed Price · Currency is EUR 20.30
-0.55 (-2.64%)
Oct 2, 2026, 5:35 PM CET
Lectra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 21.05 | 21.05 | 20.30 | 20.30 | - | -2.64% | 25,053 |
| 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 |
| 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 |