Skip to main content
Lectra SA (EPA:LSS)
France flag France · Delayed Price · Currency is EUR
23.70
-0.10 (-0.42%)
At close: Dec 5, 2025

Lectra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.8023.9023.6523.7023.70-0.42%38,940
Dec 4, 202523.7023.8523.5023.8023.800.42%11,339
Dec 3, 202524.7524.9523.7023.7023.70-4.24%22,010
Dec 2, 202524.1024.9024.0524.7524.752.06%22,990
Dec 1, 202524.2024.3023.7524.2524.25-0.21%21,296
Nov 28, 202523.5524.3023.5524.3024.303.40%19,468
Nov 27, 202522.9523.5022.8523.5023.502.17%14,938
Nov 26, 202523.1523.2022.3023.0023.00-0.65%16,691
Nov 25, 202523.2023.3022.9023.1523.15-0.43%20,021
Nov 24, 202522.2523.3022.2523.2523.254.97%15,358
Nov 21, 202522.0022.3021.9022.1522.15-0.67%19,184
Nov 20, 202522.2522.3522.0022.3022.301.36%24,439
Nov 19, 202521.7522.2021.6522.0022.001.15%27,985
Nov 18, 202522.1522.1521.4521.7521.75-2.25%31,855
Nov 17, 202522.6022.8522.2522.2522.25-1.33%19,852
Nov 14, 202523.1523.1522.1522.5522.55-2.59%21,106
Nov 13, 202522.8023.2522.7023.1523.151.76%22,590
Nov 12, 202522.3022.8022.1522.7522.752.02%21,943
Nov 11, 202522.5022.6022.0022.3022.30-1.33%29,031
Nov 10, 202522.6023.1022.3022.6022.60-29,004
Nov 7, 202523.0523.3522.1522.6022.60-1.74%39,661
Nov 6, 202522.9023.0522.7523.0023.00-25,802
Nov 5, 202522.8023.2022.3023.0023.00-45,935
Nov 4, 202522.4523.0522.4523.0023.001.10%30,682
Nov 3, 202522.9522.9522.3522.7522.75-1.09%49,833
Oct 31, 202523.8023.9522.9023.0023.00-3.36%38,896
Oct 30, 202523.8024.8022.8523.8023.80-0.21%72,674
Oct 29, 202523.5523.8523.3023.8523.851.27%26,560
Oct 28, 202523.3523.7023.2023.5523.551.07%11,794
Oct 27, 202523.2023.4522.9523.3023.300.43%9,573
Oct 24, 202523.1023.2522.8023.2023.20-25,283
Oct 23, 202523.3023.4022.8023.2023.20-14,628
Oct 22, 202523.5023.6023.0523.2023.20-1.69%62,348
Oct 21, 202523.4523.7023.2523.6023.600.85%14,496
Oct 20, 202523.1523.5023.1523.4023.401.08%8,419
Oct 17, 202522.7023.1522.5023.1523.150.65%16,477
Oct 16, 202523.3523.6522.6523.0023.00-1.71%25,556
Oct 15, 202523.6524.0023.2523.4023.400.21%32,174
Oct 14, 202523.3523.3523.1023.3523.35-0.21%10,309
Oct 13, 202523.3523.7523.2523.4023.400.21%10,476
Oct 10, 202523.7523.8523.3023.3523.35-1.68%12,974
Oct 9, 202523.6524.0023.6023.7523.750.42%11,242
Oct 8, 202524.1524.1523.5523.6523.65-1.87%12,256
Oct 7, 202524.2024.2523.9024.1024.10-0.21%10,048
Oct 6, 202524.4524.4523.9524.1524.15-1.02%12,486
Oct 3, 202524.7025.1524.3524.4024.40-1.01%21,235
Oct 2, 202524.2025.0024.2024.6524.652.07%22,400
Oct 1, 202523.7024.1523.4524.1524.152.11%10,572
Sep 30, 202523.6523.7523.4023.6523.65-11,814
Sep 29, 202523.1023.8023.1023.6523.652.38%18,926
Sep 26, 202523.1023.3522.9523.1023.10-0.43%29,092
Sep 25, 202523.3023.3522.9023.2023.20-1.07%19,947
Sep 24, 202524.4024.4023.3523.4523.45-3.70%41,567
Sep 23, 202524.5025.3524.2524.3524.35-0.41%33,820
Sep 22, 202524.5024.9524.2524.4524.451.87%22,635
Sep 19, 202524.1024.3023.8024.0024.00-0.21%31,272
Sep 18, 202523.6524.1023.6024.0524.051.91%8,071
Sep 17, 202523.8524.5523.4523.6023.60-0.84%42,161
Sep 16, 202523.1523.8023.1523.8023.802.15%18,997
Sep 15, 202523.0523.5022.9023.3023.301.97%45,801
Sep 12, 202522.7522.9522.7022.8522.850.22%6,109
Sep 11, 202522.5022.9522.3022.8022.801.11%10,277
Sep 10, 202522.6523.0022.2522.5522.55-0.44%33,252
Sep 9, 202523.1523.1522.4522.6522.65-1.95%20,655
Sep 8, 202522.7023.1022.6523.1023.101.99%19,163
Sep 5, 202522.5022.9522.3522.6522.651.12%15,403
Sep 4, 202522.5522.7022.3022.4022.40-0.67%14,649
Sep 3, 202522.7022.9522.5022.5522.550.22%10,890
Sep 2, 202523.0023.1522.5022.5022.50-2.81%41,540
Sep 1, 202523.1523.3022.6523.1523.150.65%11,843
Aug 29, 202523.2023.6023.0023.0023.00-1.71%20,045
Aug 28, 202522.8023.4522.7523.4023.402.41%52,912
Aug 27, 202523.3023.3022.6022.8522.85-1.51%12,022
Aug 26, 202524.0524.0523.0023.2023.20-3.73%45,218
Aug 25, 202524.1524.2023.9024.1024.10-9,163
Aug 22, 202523.9024.2523.9024.1024.100.63%6,368
Aug 21, 202524.3024.3023.9023.9523.95-1.44%4,157
Aug 20, 202524.6024.6023.8524.3024.30-1.02%17,496
Aug 19, 202524.5024.8024.5024.5524.550.41%8,954
Aug 18, 202524.2024.6024.2024.4524.450.82%9,689
Aug 15, 202524.5524.6524.2524.2524.25-1.22%9,565
Aug 14, 202524.4524.8524.4524.5524.550.41%6,793
Aug 13, 202524.6024.7524.1024.4524.45-0.20%13,280
Aug 12, 202524.5524.6524.4524.5024.50-20,766
Aug 11, 202524.8024.9024.2024.5024.50-1.01%34,660
Aug 8, 202524.6525.3024.6524.7524.751.02%22,410
Aug 7, 202523.9024.6523.9024.5024.502.73%16,235
Aug 6, 202524.3024.7523.7023.8523.85-1.65%11,753
Aug 5, 202524.2024.3023.9524.2524.250.83%13,844
Aug 4, 202524.4024.5023.8524.0524.05-1.23%31,745
Aug 1, 202524.5524.5523.7524.3524.35-0.41%24,921
Jul 31, 202524.9525.1524.4524.4524.45-2.20%23,684
Jul 30, 202525.0025.1524.6525.0025.00-13,894
Jul 29, 202525.5025.9025.0025.0025.00-2.34%38,340
Jul 28, 202525.9026.1525.5025.6025.60-1.35%16,987
Jul 25, 202523.1526.0523.0025.9525.9510.90%69,305
Jul 24, 202524.1024.4022.7023.4023.40-3.51%68,594
Jul 23, 202524.0524.4024.0024.2524.251.46%45,698
Jul 22, 202524.2524.3023.8523.9023.90-2.25%17,598
Jul 21, 202525.0525.0524.2524.4524.45-2.59%14,432