Skip to main content
Lectra SA (EPA:LSS)
France flag France · Delayed Price · Currency is EUR
17.08
-0.22 (-1.27%)
Apr 28, 2026, 5:35 PM CET

Lectra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.3817.5816.8817.0817.08-1.27%28,868
Apr 27, 202617.8018.0817.2817.3017.30-2.48%57,690
Apr 24, 202617.4417.7817.2617.7417.741.72%45,533
Apr 23, 202617.1217.5016.9617.4417.441.28%22,800
Apr 22, 202617.2217.4017.1017.2217.220.23%19,765
Apr 21, 202617.2017.4417.1217.1817.180.12%20,118
Apr 20, 202617.1217.4016.8817.1617.16-0.23%24,855
Apr 17, 202616.8217.5216.8017.2017.202.75%20,268
Apr 16, 202616.6217.0616.5616.7416.74-24,070
Apr 15, 202615.9616.7415.9616.7416.744.89%20,632
Apr 14, 202616.0016.2815.9615.9615.960.63%17,739
Apr 13, 202615.7416.0215.5615.8615.86-25,300
Apr 10, 202615.7016.2415.6815.8615.862.45%65,907
Apr 9, 202616.2016.2015.2815.4815.48-4.33%46,556
Apr 8, 202615.9016.5215.7416.1816.183.45%69,763
Apr 7, 202616.1016.3015.3015.6415.64-2.74%33,696
Apr 2, 202616.2016.4415.8216.0816.08-2.31%15,764
Apr 1, 202617.0017.2416.3416.4616.46-1.44%22,592
Mar 31, 202616.1016.7016.0016.7016.703.86%42,735
Mar 30, 202615.9016.3015.9016.0816.080.50%14,756
Mar 27, 202615.4216.0015.3216.0016.002.83%38,909
Mar 26, 202616.1016.1015.4815.5615.56-3.23%17,863
Mar 25, 202616.2016.3816.0216.0816.081.39%25,309
Mar 24, 202615.8016.0015.5415.8615.860.76%24,480
Mar 23, 202615.3016.0015.2015.7415.740.77%48,127
Mar 20, 202616.8816.8815.6015.6215.62-7.46%54,313
Mar 19, 202617.1017.2616.6616.8816.88-2.65%22,317
Mar 18, 202617.7217.9017.3017.3417.34-2.14%18,387
Mar 17, 202617.1018.0416.8817.7217.723.14%47,106
Mar 16, 202617.2217.6617.0817.1817.18-0.12%22,901
Mar 13, 202617.3617.5217.1017.2017.20-1.71%42,055
Mar 12, 202617.6417.7017.3617.5017.50-0.79%33,048
Mar 11, 202617.7417.7617.4617.6417.64-1.34%23,096
Mar 10, 202618.1818.3417.7217.8817.88-0.11%24,572
Mar 9, 202618.1018.1617.8217.9017.90-3.24%19,211
Mar 6, 202618.6218.8618.2818.5018.50-0.32%22,833
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