Lectra SA (LON:0IVJ)
London · Delayed Price · Currency is GBP · Price in EUR 21.20
+0.20 (0.95%)
At close: Sep 25, 2026
LON:0IVJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 20.95 | 21.20 | 20.95 | 21.28 | 21.28 | 1.31% | 20 |
| Sep 24, 2026 | 21.33 | 21.30 | 20.90 | 21.00 | 21.00 | -1.18% | 13,941 |
| Sep 23, 2026 | 21.23 | 21.30 | 21.10 | 21.25 | 21.25 | 0.47% | 261 |
| Sep 22, 2026 | 21.18 | 21.45 | 21.15 | 21.15 | 21.15 | 0.12% | 1,748 |
| Sep 21, 2026 | 20.55 | 21.25 | 20.55 | 21.13 | 21.13 | 2.47% | 4,279 |
| Sep 18, 2026 | 20.75 | 20.70 | 20.45 | 20.62 | 20.62 | -1.33% | 1,524 |
| Sep 17, 2026 | 20.90 | 21.05 | 20.85 | 20.89 | 20.89 | 0.53% | 1,125 |
| Sep 16, 2026 | 21.28 | 21.25 | 20.73 | 20.78 | 20.78 | -3.22% | 27,754 |
| Sep 15, 2026 | 21.53 | 21.65 | 21.23 | 21.48 | 21.48 | 1.48% | 6,293 |
| Sep 14, 2026 | 20.85 | 21.58 | 21.10 | 21.16 | 21.16 | 1.01% | 9,611 |
| Sep 11, 2026 | 21.28 | 21.15 | 20.90 | 20.95 | 20.95 | -2.56% | 6,058 |
| Sep 10, 2026 | 21.58 | 21.65 | 21.50 | 21.50 | 21.50 | -0.46% | 404 |
| Sep 9, 2026 | 21.83 | 21.70 | 21.60 | 21.60 | 21.60 | -1.82% | 1,263 |
| Sep 8, 2026 | 21.63 | 22.35 | 21.95 | 22.00 | 22.00 | 1.79% | 1,706 |
| Sep 7, 2026 | 21.73 | 21.75 | 21.55 | 21.61 | 21.61 | -1.63% | 6,923 |
| Sep 4, 2026 | 22.05 | 22.15 | 21.85 | 21.97 | 21.97 | -0.58% | 2,007 |
| Sep 3, 2026 | 22.10 | 22.20 | 21.95 | 22.10 | 22.10 | - | 1,348 |
| Sep 2, 2026 | 22.10 | 22.40 | 21.80 | 22.10 | 22.10 | -1.56% | 4,835 |
| Sep 1, 2026 | 23.68 | 23.45 | 22.03 | 22.45 | 22.45 | -3.02% | 2,249 |
| Aug 31, 2026 | 23.05 | 23.35 | 23.05 | 23.15 | 23.15 | 0.33% | 1,773 |
| Aug 28, 2026 | 22.35 | 22.95 | 22.45 | 23.08 | 23.08 | 3.10% | 3,400 |
| Aug 27, 2026 | 22.35 | 22.50 | 22.20 | 22.38 | 22.38 | -0.36% | 2,153 |
| Aug 26, 2026 | 22.55 | 22.50 | 22.25 | 22.46 | 22.46 | -0.61% | 4,979 |
| Aug 25, 2026 | 22.60 | 22.85 | 22.55 | 22.60 | 22.60 | 0.01% | 6,019 |
| Aug 24, 2026 | 22.60 | 22.65 | 22.55 | 22.60 | 22.60 | -0.01% | 1,817 |
| Aug 21, 2026 | 22.75 | 22.60 | 22.40 | 22.60 | 22.60 | -0.07% | 7,036 |
| Aug 20, 2026 | 22.65 | 22.75 | 22.30 | 22.62 | 22.62 | -0.37% | 1,562 |
| Aug 19, 2026 | 22.30 | 22.75 | 22.50 | 22.70 | 22.70 | 1.11% | 3,810 |
| Aug 18, 2026 | 23.38 | 23.05 | 22.30 | 22.45 | 22.45 | -4.98% | 1,655 |
| Aug 17, 2026 | 23.78 | 23.70 | 23.50 | 23.63 | 23.63 | -0.90% | 4,418 |
| Aug 14, 2026 | 23.58 | 24.15 | 23.65 | 23.84 | 23.84 | 1.24% | 697 |
| Aug 13, 2026 | 23.63 | 23.80 | 23.50 | 23.55 | 23.55 | -0.42% | 1,804 |
| Aug 12, 2026 | 23.33 | 23.75 | 23.45 | 23.65 | 23.65 | 1.14% | 666 |
| Aug 11, 2026 | 22.85 | 23.55 | 23.05 | 23.38 | 23.38 | 1.69% | 717 |
| Aug 10, 2026 | 22.85 | 23.02 | 22.90 | 22.99 | 22.99 | -0.03% | 1,184 |
| Aug 7, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 3.29% | 7,438 |
| Aug 6, 2026 | 22.25 | 22.40 | 22.10 | 22.27 | 22.27 | 0.53% | 623 |
| Aug 5, 2026 | 22.00 | 22.20 | 21.95 | 22.15 | 22.15 | 0.57% | 584 |
| Aug 4, 2026 | 21.48 | 22.10 | 21.43 | 22.03 | 22.03 | 1.71% | 1,230 |
| Aug 3, 2026 | 20.45 | 21.80 | 20.55 | 21.66 | 21.65 | 6.17% | 9,446 |
| Jul 31, 2026 | 19.44 | 21.20 | 19.74 | 20.40 | 20.40 | 9.89% | 10,759 |
| Jul 30, 2026 | 18.23 | 19.02 | 18.16 | 18.56 | 18.56 | 1.98% | 472 |
| Jul 29, 2026 | 18.50 | 18.64 | 18.20 | 18.20 | 18.20 | 0.22% | 1,248 |
| Jul 28, 2026 | 18.74 | 18.72 | 18.16 | 18.16 | 18.16 | -2.99% | 167 |
| Jul 27, 2026 | 18.33 | 18.74 | 18.72 | 18.72 | 18.72 | 1.74% | 10 |
| Jul 24, 2026 | 17.53 | 18.40 | 17.84 | 18.40 | 18.40 | 4.78% | 6,102 |
| Jul 23, 2026 | 18.40 | 18.40 | 17.56 | 17.56 | 17.56 | -4.67% | 1,255 |
| Jul 22, 2026 | 18.25 | 18.58 | 18.33 | 18.42 | 18.42 | 0.66% | 1,859 |
| Jul 21, 2026 | 18.42 | 18.44 | 18.06 | 18.30 | 18.30 | -0.22% | 1,202 |
| Jul 20, 2026 | 17.90 | 18.34 | 18.04 | 18.34 | 18.34 | 1.49% | 1,052 |