Skip to main content
Lectra SA (EPA:LSS)
France flag France · Delayed Price · Currency is EUR
18.60
+0.04 (0.22%)
Mar 6, 2026, 4:30 PM CET

Lectra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202619.1019.1018.2418.5618.56-2.21%37,333
Mar 4, 202619.0619.3818.8818.9818.98-0.52%39,683
Mar 3, 202619.2819.2818.6219.0819.08-1.14%32,443
Mar 2, 202619.0019.6418.9019.3019.30-0.21%16,807
Feb 27, 202619.6019.8819.3419.3419.34-0.41%39,942
Feb 26, 202619.2019.8818.8819.4219.422.10%49,677
Feb 25, 202618.7619.0418.4019.0219.021.60%43,004
Feb 24, 202619.0019.1218.7018.7218.72-1.78%29,891
Feb 23, 202619.2019.7018.9019.0619.06-0.73%27,464
Feb 20, 202619.3019.3219.0419.2019.20-0.21%35,428
Feb 19, 202619.4819.6019.0419.2419.24-1.23%19,245
Feb 18, 202619.8019.8119.3219.4819.48-1.12%17,100
Feb 17, 202619.7019.9419.2019.7019.70-27,966
Feb 16, 202620.1520.3019.6019.7019.70-1.75%36,956
Feb 13, 202621.0021.0019.9020.0520.05-4.75%69,650
Feb 12, 202622.2522.9520.4021.0521.05-4.75%206,926
Feb 11, 202623.0023.0022.0522.1022.10-4.33%39,909
Feb 10, 202622.6523.2522.5023.1023.102.21%25,435
Feb 9, 202622.5022.7022.0022.6022.600.67%49,068
Feb 6, 202622.8022.8022.0022.4522.45-1.97%66,945
Feb 5, 202622.2022.9022.1022.9022.902.92%28,663
Feb 4, 202623.0023.1021.8022.2522.25-3.26%62,288
Feb 3, 202622.9023.1022.5023.0023.000.88%65,717
Feb 2, 202622.4022.9522.2022.8022.800.88%21,493
Jan 30, 202622.7022.7522.1522.6022.60-0.44%36,663
Jan 29, 202623.0523.1022.5022.7022.70-1.30%20,496
Jan 28, 202623.0023.1022.6023.0023.00-12,797
Jan 27, 202623.2023.4022.9523.0023.00-0.43%16,430
Jan 26, 202623.0023.5022.9523.1023.100.43%31,223
Jan 23, 202623.0523.2022.5023.0023.000.44%44,212
Jan 22, 202623.1023.5022.9022.9022.90-0.43%27,598
Jan 21, 202623.4523.4522.7023.0023.00-1.71%15,824
Jan 20, 202623.5023.8022.9023.4023.40-1.27%11,035
Jan 19, 202623.7024.0023.5023.7023.70-1.46%9,261
Jan 16, 202624.2024.2523.8524.0524.05-0.62%19,461
Jan 15, 202624.7524.8524.1024.2024.20-1.63%8,109
Jan 14, 202625.1525.2024.3024.6024.60-2.19%10,324
Jan 13, 202625.0025.3524.8525.1525.150.60%10,044
Jan 12, 202624.6025.3024.4525.0025.001.63%21,602
Jan 9, 202624.5024.8524.3024.6024.600.41%6,907
Jan 8, 202625.0525.1524.5024.5024.50-2.00%13,817
Jan 7, 202624.7025.1024.4525.0025.000.81%11,951
Jan 6, 202623.8524.8023.5524.8024.804.20%18,014
Jan 5, 202624.9024.9523.7023.8023.80-4.80%15,305
Jan 2, 202625.1525.2024.7025.0025.00-1.96%19,091
Dec 31, 202525.0025.5024.4025.5025.502.00%44,967
Dec 30, 202524.0025.1024.0025.0025.004.17%22,980
Dec 29, 202523.5024.0523.5024.0024.002.35%25,132
Dec 24, 202523.2023.4523.0023.4523.451.74%4,191
Dec 23, 202523.4023.5023.0523.0523.05-1.50%9,650
Dec 22, 202522.6523.4022.4023.4023.403.08%21,077
Dec 19, 202522.9023.0522.6022.7022.70-0.44%18,711
Dec 18, 202522.9023.1522.6522.8022.80-0.22%19,305
Dec 17, 202522.8522.9022.4022.8522.850.66%13,244
Dec 16, 202522.9022.9522.7022.7022.70-0.87%10,493
Dec 15, 202522.9023.0022.6522.9022.900.22%11,443
Dec 12, 202522.7523.1022.7522.8522.850.66%17,887
Dec 11, 202522.7022.9022.5022.7022.70-0.44%28,495
Dec 10, 202523.0023.0522.6522.8022.80-0.44%24,248
Dec 9, 202523.2523.2522.9022.9022.90-1.72%27,761
Dec 8, 202523.6023.6523.2023.3023.30-1.69%43,947
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