Lectra SA (LON:0IVJ)
London · Delayed Price · Currency is GBP · Price in EUR 24.50
+0.20 (0.82%)
At close: Aug 7, 2025
Lectra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.50 | 24.85 | 24.40 | 24.80 | 24.80 | 1.74% | 67 |
| Aug 13, 2025 | 24.60 | 24.65 | 24.30 | 24.38 | 24.38 | -0.51% | 126 |
| Aug 12, 2025 | 24.55 | 24.50 | 24.45 | 24.50 | 24.50 | 0.62% | 24 |
| Aug 11, 2025 | 24.75 | 24.80 | 24.35 | 24.35 | 24.35 | -1.42% | 217 |
| Aug 8, 2025 | 24.60 | 25.35 | 24.70 | 24.70 | 24.70 | 0.82% | 899 |
| Aug 7, 2025 | 23.88 | 24.60 | 24.50 | 24.50 | 24.50 | 0.82% | 908 |
| Aug 6, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.21% | 4,339 |
| Aug 5, 2025 | 24.15 | 24.25 | 24.05 | 24.25 | 24.25 | 0.21% | 1,001 |
| Aug 4, 2025 | 24.45 | 24.40 | 23.90 | 24.20 | 24.20 | -1.22% | 6,273 |
| Aug 1, 2025 | 24.55 | 24.50 | 23.90 | 24.50 | 24.50 | -1.80% | 233 |
| Jul 31, 2025 | 24.85 | 24.95 | 24.95 | 24.95 | 24.95 | -0.80% | 2,109 |
| Jul 30, 2025 | 25.03 | 25.15 | 25.00 | 25.15 | 25.15 | -0.59% | 3 |
| Jul 29, 2025 | 25.48 | 25.80 | 25.20 | 25.30 | 25.30 | -1.75% | 5,277 |
| Jul 28, 2025 | 25.88 | 25.75 | 25.60 | 25.75 | 25.75 | -0.96% | 11 |
| Jul 25, 2025 | 23.03 | 26.00 | 23.15 | 26.00 | 26.00 | 10.87% | 1,474 |
| Jul 24, 2025 | 24.30 | 24.30 | 22.90 | 23.45 | 23.45 | -2.29% | 12,551 |
| Jul 23, 2025 | 23.78 | 24.40 | 24.00 | 24.00 | 24.00 | 0.21% | 2,059 |
| Jul 22, 2025 | 24.45 | 24.35 | 23.90 | 23.95 | 23.95 | -1.44% | 242 |
| Jul 21, 2025 | 25.18 | 25.10 | 24.30 | 24.30 | 24.30 | -4.52% | 162 |
| Jul 18, 2025 | 25.48 | 25.60 | 25.40 | 25.45 | 25.45 | -0.39% | 7 |
| Jul 17, 2025 | 25.43 | 25.65 | 25.15 | 25.55 | 25.55 | 1.19% | 510 |
| Jul 16, 2025 | 25.08 | 25.45 | 24.95 | 25.25 | 25.25 | 0.20% | 221 |
| Jul 15, 2025 | 24.90 | 25.35 | 24.65 | 25.20 | 25.20 | 2.02% | 129 |
| Jul 14, 2025 | 24.60 | 24.85 | 24.30 | 24.70 | 24.70 | 0.61% | 174 |
| Jul 11, 2025 | 25.18 | 25.20 | 24.20 | 24.55 | 24.55 | -2.77% | 1,131 |
| Jul 10, 2025 | 25.48 | 25.30 | 25.15 | 25.25 | 25.25 | 0.20% | 186 |
| Jul 9, 2025 | 24.80 | 25.20 | 24.78 | 25.20 | 25.20 | 1.61% | 52 |
| Jul 8, 2025 | 24.50 | 24.80 | 24.50 | 24.80 | 24.80 | 0.81% | 1 |
| Jul 7, 2025 | 24.90 | 24.95 | 24.43 | 24.60 | 24.60 | -1.60% | 10,536 |
| Jul 4, 2025 | 24.70 | 25.00 | 24.47 | 25.00 | 25.00 | 1.21% | 9,033 |
| Jul 3, 2025 | 23.88 | 24.70 | 23.90 | 24.70 | 24.70 | 4.44% | 19,727 |
| Jul 2, 2025 | 23.38 | 23.90 | 23.53 | 23.65 | 23.65 | 1.50% | 989 |
| Jul 1, 2025 | 24.00 | 24.10 | 23.30 | 23.30 | 23.30 | -2.92% | 7,011 |
| Jun 30, 2025 | 25.58 | 25.60 | 23.35 | 24.00 | 24.00 | -6.25% | 11,688 |
| Jun 27, 2025 | 25.38 | 25.60 | 25.25 | 25.60 | 25.60 | 0.79% | 29 |
| Jun 26, 2025 | 25.28 | 25.40 | 25.10 | 25.40 | 25.40 | 0.59% | 67 |
| Jun 25, 2025 | 24.90 | 25.25 | 24.90 | 25.25 | 25.25 | 1.61% | 300 |
| Jun 24, 2025 | 24.45 | 24.85 | 24.70 | 24.85 | 24.85 | 2.69% | 583 |
| Jun 23, 2025 | 24.00 | 24.60 | 23.90 | 24.20 | 24.20 | 0.21% | 661 |
| Jun 20, 2025 | 23.93 | 24.25 | 24.10 | 24.15 | 24.15 | 0.94% | 1,741 |
| Jun 19, 2025 | 24.00 | 23.93 | 23.80 | 23.93 | 23.93 | 0.53% | 1,701 |
| Jun 18, 2025 | 23.43 | 23.90 | 23.40 | 23.80 | 23.80 | 1.93% | 2,754 |
| Jun 17, 2025 | 23.38 | 23.50 | 23.25 | 23.35 | 23.35 | -1.06% | 608 |
| Jun 16, 2025 | 23.78 | 23.70 | 23.60 | 23.60 | 23.60 | 0.64% | 504 |
| Jun 13, 2025 | 23.38 | 23.50 | 23.35 | 23.45 | 23.45 | -0.64% | 2,549 |
| Jun 12, 2025 | 24.50 | 24.40 | 23.20 | 23.60 | 23.60 | -4.65% | 3,330 |
| Jun 11, 2025 | 24.90 | 24.90 | 24.55 | 24.75 | 24.75 | -0.20% | 1,843 |
| Jun 10, 2025 | 24.00 | 24.85 | 24.00 | 24.80 | 24.80 | 3.33% | 2,696 |
| Jun 9, 2025 | 24.05 | 24.12 | 23.95 | 24.00 | 24.00 | -1.48% | 994 |
| Jun 6, 2025 | 24.20 | 24.36 | 24.10 | 24.36 | 24.36 | 0.45% | 361 |