Lectra SA (LON:0IVJ)
London · Delayed Price · Currency is GBP · Price in EUR 22.25
-0.85 (-3.68%)
At close: Feb 11, 2026
Lectra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 23.13 | 22.90 | 22.02 | 22.25 | 22.25 | -3.68% | 451 |
| Feb 10, 2026 | 22.65 | 23.20 | 22.60 | 23.10 | 23.10 | 4.05% | 1,339 |
| Feb 9, 2026 | 22.50 | 22.60 | 22.20 | 22.20 | 22.20 | -2.20% | 88 |
| Feb 6, 2026 | 22.90 | 22.70 | 22.16 | 22.70 | 22.70 | 0.44% | 232 |
| Feb 5, 2026 | 22.25 | 22.60 | 22.05 | 22.60 | 22.60 | 2.26% | 16,204 |
| Feb 4, 2026 | 23.03 | 23.10 | 21.90 | 22.10 | 22.10 | -3.28% | 1,161 |
| Feb 3, 2026 | 22.90 | 22.95 | 22.58 | 22.85 | 22.85 | -0.22% | 887 |
| Feb 2, 2026 | 22.60 | 22.90 | 22.45 | 22.90 | 22.90 | 1.78% | 6,906 |
| Jan 30, 2026 | 22.70 | 22.60 | 22.23 | 22.50 | 22.50 | -0.41% | 595 |
| Jan 29, 2026 | 23.03 | 23.03 | 22.55 | 22.59 | 22.59 | -0.48% | 840 |
| Jan 28, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.30% | - |
| Jan 27, 2026 | 23.18 | 23.30 | 23.00 | 23.00 | 23.00 | -0.43% | 3,374 |
| Jan 26, 2026 | 23.03 | 23.20 | 23.10 | 23.10 | 23.10 | 1.50% | 6,988 |
| Jan 23, 2026 | 23.08 | 23.10 | 22.76 | 22.76 | 22.76 | -1.48% | 913 |
| Jan 22, 2026 | 23.08 | 23.33 | 23.03 | 23.10 | 23.10 | 1.32% | 13,432 |
| Jan 21, 2026 | 23.38 | 23.30 | 22.75 | 22.80 | 22.80 | -1.94% | 2,396 |
| Jan 20, 2026 | 23.68 | 23.30 | 23.20 | 23.25 | 23.25 | -1.90% | 1 |
| Jan 19, 2026 | 23.83 | 24.00 | 23.70 | 23.70 | 23.70 | -1.24% | 1,346 |
| Jan 16, 2026 | 24.20 | 24.15 | 23.95 | 24.00 | 24.00 | -1.04% | 93 |
| Jan 15, 2026 | 24.70 | 24.25 | 24.10 | 24.25 | 24.25 | -1.62% | 175 |
| Jan 14, 2026 | 25.13 | 25.15 | 24.63 | 24.65 | 24.65 | -1.99% | 657 |
| Jan 13, 2026 | 25.03 | 25.15 | 25.05 | 25.15 | 25.15 | 0.02% | 307 |
| Jan 12, 2026 | 24.65 | 25.25 | 24.93 | 25.14 | 25.14 | 2.21% | 629 |
| Jan 9, 2026 | 24.60 | 24.75 | 24.55 | 24.60 | 24.60 | -1.20% | 17 |
| Jan 8, 2026 | 25.03 | 24.90 | 24.90 | 24.90 | 24.90 | 0.20% | - |
| Jan 7, 2026 | 24.55 | 25.08 | 24.60 | 24.85 | 24.85 | 1.43% | 1,031 |
| Jan 6, 2026 | 23.93 | 24.50 | 23.60 | 24.50 | 24.50 | 2.56% | 416 |
| Jan 5, 2026 | 25.03 | 24.95 | 23.89 | 23.89 | 23.89 | -4.25% | 114 |
| Jan 2, 2026 | 25.48 | 25.50 | 24.90 | 24.95 | 24.95 | -0.20% | 181 |
| Dec 31, 2025 | 25.03 | 25.00 | 25.00 | 25.00 | 25.00 | -0.01% | 152 |
| Dec 30, 2025 | 24.00 | 25.10 | 24.05 | 25.00 | 25.00 | 4.60% | 144 |
| Dec 29, 2025 | 23.68 | 23.90 | 23.55 | 23.90 | 23.90 | 2.58% | 4,464 |
| Dec 24, 2025 | 23.18 | 23.30 | 23.00 | 23.30 | 23.30 | 0.22% | 31 |
| Dec 23, 2025 | 23.38 | 23.40 | 23.25 | 23.25 | 23.25 | 1.53% | 7 |
| Dec 22, 2025 | 22.65 | 22.90 | 22.50 | 22.90 | 22.90 | 1.31% | 652 |
| Dec 19, 2025 | 22.90 | 22.85 | 22.60 | 22.60 | 22.60 | -0.64% | 4,455 |
| Dec 18, 2025 | 22.80 | 23.00 | 22.70 | 22.75 | 22.75 | 0.40% | 10,288 |
| Dec 17, 2025 | 22.75 | 22.90 | 22.50 | 22.66 | 22.66 | -0.19% | 2,925 |
| Dec 16, 2025 | 22.90 | 22.95 | 22.70 | 22.70 | 22.70 | -1.09% | 4,211 |
| Dec 15, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - | - |
| Dec 12, 2025 | 22.75 | 23.00 | 22.75 | 22.95 | 22.95 | 1.15% | 302 |
| Dec 11, 2025 | 22.80 | 22.85 | 22.60 | 22.69 | 22.69 | -0.83% | 410 |
| Dec 10, 2025 | 23.03 | 22.95 | 22.80 | 22.88 | 22.88 | -0.74% | 15,216 |
| Dec 9, 2025 | 23.23 | 23.25 | 23.05 | 23.05 | 23.05 | -1.28% | 1,635 |
| Dec 8, 2025 | 23.58 | 23.35 | 23.35 | 23.35 | 23.35 | -1.89% | 42 |
| Dec 5, 2025 | 23.83 | 23.80 | 23.65 | 23.80 | 23.80 | 0.21% | 2,299 |
| Dec 4, 2025 | 23.78 | 23.75 | 23.75 | 23.75 | 23.75 | -4.23% | 24,205 |
| Dec 3, 2025 | 24.75 | 24.80 | 24.80 | 24.80 | 24.80 | -0.20% | - |
| Dec 2, 2025 | 24.15 | 24.85 | 24.15 | 24.85 | 24.85 | 2.47% | 698 |
| Dec 1, 2025 | 24.20 | 24.25 | 23.75 | 24.25 | 24.25 | 0.26% | 677 |