Lectra SA (LON:0IVJ)
London · Delayed Price · Currency is GBP · Price in EUR 15.80
+0.22 (1.41%)
At close: Mar 27, 2026
LON:0IVJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.50 | 15.80 | 15.42 | 15.80 | 15.80 | 1.41% | 918 |
| Mar 26, 2026 | 16.10 | 16.00 | 15.48 | 15.58 | 15.58 | -3.66% | 6,897 |
| Mar 25, 2026 | 15.89 | 16.38 | 16.17 | 16.17 | 16.17 | 1.08% | 2,331 |
| Mar 24, 2026 | 15.89 | 16.00 | 15.70 | 16.00 | 16.00 | 1.22% | 32 |
| Mar 23, 2026 | 15.32 | 16.10 | 15.50 | 15.81 | 15.81 | -2.74% | 8,279 |
| Mar 20, 2026 | 16.88 | 16.78 | 15.64 | 16.25 | 16.25 | -3.54% | 9,486 |
| Mar 19, 2026 | 17.14 | 17.10 | 16.71 | 16.85 | 16.85 | -2.61% | 7,586 |
| Mar 18, 2026 | 17.72 | 17.88 | 17.30 | 17.30 | 17.30 | -2.96% | 385 |
| Mar 17, 2026 | 17.10 | 17.83 | 17.00 | 17.83 | 17.83 | 4.01% | 5,134 |
| Mar 16, 2026 | 17.21 | 17.50 | 17.14 | 17.14 | 17.14 | -0.35% | 1,435 |
| Mar 13, 2026 | 17.49 | 17.46 | 17.20 | 17.20 | 17.20 | -1.71% | 3,808 |
| Mar 12, 2026 | 17.64 | 17.66 | 17.46 | 17.50 | 17.50 | -0.97% | 552 |
| Mar 11, 2026 | 17.80 | 17.67 | 17.67 | 17.67 | 17.67 | -0.84% | 70 |
| Mar 10, 2026 | 18.01 | 18.36 | 17.80 | 17.82 | 17.82 | -0.78% | 3,224 |
| Mar 9, 2026 | 18.09 | 18.18 | 17.90 | 17.96 | 17.96 | -3.34% | 966 |
| Mar 6, 2026 | 18.62 | 18.74 | 18.34 | 18.58 | 18.58 | -0.21% | 909 |
| Mar 5, 2026 | 19.09 | 18.68 | 18.39 | 18.62 | 18.62 | -1.90% | 2,686 |
| Mar 4, 2026 | 18.99 | 19.10 | 18.90 | 18.98 | 18.98 | -0.21% | 20,272 |
| Mar 3, 2026 | 19.22 | 19.28 | 18.80 | 19.02 | 19.02 | 0.53% | 359,651 |
| Mar 2, 2026 | 19.20 | 19.56 | 18.91 | 18.92 | 18.92 | -3.10% | 254,171 |
| Feb 27, 2026 | 19.50 | 19.70 | 19.53 | 19.53 | 19.53 | 1.18% | 884 |
| Feb 26, 2026 | 19.20 | 19.78 | 19.00 | 19.30 | 19.30 | 2.99% | 14,157 |
| Feb 25, 2026 | 18.81 | 19.02 | 18.46 | 18.74 | 18.74 | -0.01% | 3,683 |
| Feb 24, 2026 | 18.99 | 19.12 | 18.74 | 18.74 | 18.74 | -2.85% | 1,932 |
| Feb 23, 2026 | 19.22 | 19.34 | 18.92 | 19.29 | 19.29 | 0.46% | 3,730 |
| Feb 20, 2026 | 19.20 | 19.30 | 19.00 | 19.20 | 19.20 | -0.77% | 8,372 |
| Feb 19, 2026 | 19.50 | 19.50 | 19.00 | 19.35 | 19.35 | -1.07% | 31,458 |
| Feb 18, 2026 | 19.78 | 19.90 | 19.44 | 19.56 | 19.56 | 0.10% | 1,264 |
| Feb 17, 2026 | 19.78 | 19.84 | 19.28 | 19.54 | 19.54 | -1.71% | 9,922 |
| Feb 16, 2026 | 20.20 | 20.20 | 19.60 | 19.88 | 19.88 | -1.83% | 549 |
| Feb 13, 2026 | 21.08 | 20.65 | 19.95 | 20.25 | 20.25 | -2.88% | 1,393 |
| Feb 12, 2026 | 22.40 | 22.85 | 20.80 | 20.85 | 20.85 | -6.29% | 7,739 |
| 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% | 894 |
| 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 |