Lectra SA LSS
EURONEXT · France · Technology Services
€20.85+0.10 (+0.48%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €20.85 | +0.48% | €20.70 | €21.25 | €20.60 | 47.57K |
| 2026-09-30 | €20.75 | -1.19% | €21.05 | €21.10 | €20.75 | 34.09K |
| 2026-09-29 | €21.00 | +0.48% | €21.05 | €21.45 | €20.90 | 35.60K |
| 2026-09-28 | €20.90 | -1.88% | €21.25 | €21.40 | €20.80 | 42.17K |
| 2026-09-25 | €21.30 | +1.43% | €21.05 | €21.30 | €21.00 | 19.05K |
| 2026-09-24 | €21.00 | -1.87% | €21.40 | €21.40 | €20.90 | 27.79K |
| 2026-09-23 | €21.40 | +1.66% | €21.20 | €21.45 | €21.10 | 29.03K |
| 2026-09-22 | €21.05 | 0.00% | €21.10 | €21.50 | €21.05 | 40.68K |
| 2026-09-21 | €21.05 | +2.68% | €20.55 | €21.25 | €20.55 | 37.08K |
| 2026-09-18 | €20.50 | -1.20% | €20.70 | €20.70 | €20.50 | 41.58K |
| 2026-09-17 | €20.75 | -0.48% | €20.90 | €21.10 | €20.75 | 35.79K |
| 2026-09-16 | €20.85 | -2.11% | €21.25 | €21.25 | €20.65 | 40.99K |
| 2026-09-15 | €21.30 | -1.39% | €21.55 | €21.75 | €21.25 | 53.58K |
| 2026-09-14 | €21.60 | +3.10% | €20.90 | €21.65 | €20.80 | 75.89K |
| 2026-09-11 | €20.95 | -1.64% | €21.30 | €21.30 | €20.85 | 62.05K |
| 2026-09-10 | €21.30 | -1.16% | €21.60 | €21.80 | €21.30 | 41.26K |
| 2026-09-09 | €21.55 | -1.60% | €21.85 | €21.85 | €21.50 | 58.87K |
| 2026-09-08 | €21.90 | +1.39% | €21.75 | €22.40 | €21.75 | 105.38K |
| 2026-09-07 | €21.60 | -0.92% | €21.75 | €21.75 | €21.50 | 42.41K |
| 2026-09-04 | €21.80 | -1.36% | €22.05 | €22.10 | €21.80 | 42.91K |
| 2026-09-03 | €22.10 | +1.38% | €22.05 | €22.30 | €21.90 | 83.77K |
| 2026-09-02 | €21.80 | -1.36% | €22.10 | €22.35 | €21.80 | 69.63K |
| 2026-09-01 | €22.10 | -4.33% | €23.70 | €23.80 | €21.90 | 75.17K |
| 2026-08-31 | €23.10 | 0.00% | €23.10 | €23.40 | €22.95 | 30.96K |
| 2026-08-28 | €23.10 | +4.29% | €22.35 | €23.15 | €22.00 | 69.49K |
| 2026-08-27 | €22.15 | -0.89% | €22.30 | €22.60 | €22.10 | 41.39K |
| 2026-08-26 | €22.35 | -0.45% | €22.55 | €22.60 | €22.25 | 29.49K |
| 2026-08-25 | €22.45 | -0.22% | €22.60 | €22.80 | €22.45 | 17.72K |
| 2026-08-24 | €22.50 | -0.66% | €22.60 | €22.70 | €22.40 | 14.85K |
| 2026-08-21 | €22.65 | +0.22% | €22.75 | €22.75 | €22.40 | 24.28K |
| 2026-08-20 | €22.60 | 0.00% | €22.55 | €22.80 | €22.30 | 31.09K |
| 2026-08-19 | €22.60 | +0.67% | €22.60 | €22.75 | €22.50 | 38.09K |
| 2026-08-18 | €22.45 | -3.85% | €23.30 | €23.40 | €22.35 | 28.60K |
| 2026-08-17 | €23.35 | -1.27% | €23.80 | €23.90 | €23.30 | 30.31K |
| 2026-08-14 | €23.65 | +1.28% | €23.70 | €24.35 | €23.50 | 46.91K |
| 2026-08-13 | €23.35 | -0.85% | €23.60 | €23.90 | €23.35 | 17.85K |
| 2026-08-12 | €23.55 | +1.07% | €23.35 | €23.80 | €23.35 | 21.20K |
| 2026-08-11 | €23.30 | +1.30% | €23.00 | €23.50 | €23.00 | 22.20K |
| 2026-08-10 | €23.00 | +0.66% | €22.70 | €23.15 | €22.70 | 24.76K |
| 2026-08-07 | €22.85 | +1.11% | €22.65 | €23.00 | €22.60 | 22.80K |
| 2026-08-06 | €22.60 | +1.57% | €22.30 | €22.60 | €22.10 | 15.68K |
| 2026-08-05 | €22.25 | +1.37% | €21.95 | €22.45 | €21.95 | 24.31K |
| 2026-08-04 | €21.95 | +2.33% | €21.50 | €22.15 | €21.20 | 32.79K |
| 2026-08-03 | €21.45 | +4.63% | €20.50 | €21.90 | €20.50 | 56.31K |
| 2026-07-31 | €20.50 | +8.93% | €19.52 | €21.45 | €19.52 | 84.86K |
| 2026-07-30 | €18.82 | +2.84% | €18.20 | €19.20 | €17.92 | 40.33K |
| 2026-07-29 | €18.30 | -0.76% | €18.48 | €18.74 | €18.10 | 37.33K |
| 2026-07-28 | €18.44 | -0.54% | €18.70 | €18.72 | €18.14 | 18.81K |
| 2026-07-27 | €18.54 | +0.76% | €18.46 | €18.74 | €18.24 | 17.67K |
| 2026-07-24 | €18.40 | +5.26% | €17.54 | €18.50 | €17.54 | 19.06K |
| 2026-07-23 | €17.48 | -4.69% | €18.34 | €18.52 | €17.48 | 35.85K |
| 2026-07-22 | €18.34 | +0.33% | €18.30 | €18.62 | €18.22 | 17.03K |
| 2026-07-21 | €18.28 | -0.65% | €18.42 | €18.50 | €18.06 | 23.60K |
| 2026-07-20 | €18.40 | +2.68% | €17.88 | €18.40 | €17.82 | 21.31K |
| 2026-07-17 | €17.92 | -0.44% | €18.00 | €18.28 | €17.76 | 20.37K |
| 2026-07-16 | €18.00 | +1.47% | €17.74 | €18.00 | €17.60 | 23.33K |
| 2026-07-15 | €17.74 | +5.47% | €16.80 | €17.84 | €16.60 | 46.75K |
| 2026-07-14 | €16.82 | -0.47% | €16.88 | €16.96 | €16.62 | 21.79K |
| 2026-07-13 | €16.90 | -2.42% | €17.20 | €17.40 | €16.86 | 24.45K |
| 2026-07-10 | €17.32 | -2.48% | €18.10 | €18.16 | €17.20 | 22.75K |
| 2026-07-09 | €17.76 | +1.83% | €17.60 | €18.02 | €17.60 | 20.30K |
| 2026-07-08 | €17.44 | -3.75% | €18.10 | €18.10 | €17.44 | 17.87K |
| 2026-07-07 | €18.12 | -0.11% | €18.14 | €18.46 | €18.12 | 11.94K |
| 2026-07-06 | €18.14 | -0.44% | €18.30 | €18.36 | €17.98 | 12.60K |
| 2026-07-03 | €18.22 | -0.44% | €18.26 | €18.38 | €18.20 | 8.41K |
| 2026-07-02 | €18.30 | +1.55% | €17.98 | €18.34 | €17.86 | 17.11K |
| 2026-07-01 | €18.02 | +5.01% | €17.20 | €18.06 | €17.18 | 27.09K |
| 2026-06-30 | €17.16 | +0.35% | €17.30 | €17.34 | €17.02 | 22.45K |
| 2026-06-29 | €17.10 | -1.27% | €17.36 | €17.36 | €16.92 | 25.66K |
| 2026-06-26 | €17.32 | +3.84% | €16.62 | €17.32 | €16.58 | 46.50K |
| 2026-06-25 | €16.68 | +3.09% | €16.22 | €16.90 | €15.98 | 68.74K |
| 2026-06-24 | €16.18 | -1.94% | €16.50 | €16.52 | €16.10 | 62.34K |
| 2026-06-23 | €16.50 | 0.00% | €16.46 | €16.68 | €16.40 | 58.54K |
| 2026-06-22 | €16.50 | -0.48% | €16.58 | €16.76 | €16.24 | 59.87K |
| 2026-06-19 | €16.58 | -0.48% | €16.66 | €16.96 | €16.58 | 61.42K |
| 2026-06-18 | €16.66 | +0.73% | €16.50 | €16.66 | €16.18 | 59.04K |
| 2026-06-17 | €16.54 | -1.08% | €16.76 | €17.08 | €16.46 | 30.90K |
| 2026-06-16 | €16.72 | +0.84% | €17.12 | €17.18 | €16.70 | 31.14K |
| 2026-06-15 | €16.58 | +2.09% | €16.36 | €17.00 | €16.36 | 34.69K |
| 2026-06-12 | €16.24 | -0.37% | €16.34 | €16.64 | €16.06 | 111.69K |
| 2026-06-11 | €16.30 | 0.00% | €16.26 | €16.66 | €16.10 | 41.91K |
| 2026-06-10 | €16.30 | -2.04% | €16.68 | €16.76 | €16.16 | 47.86K |
| 2026-06-09 | €16.64 | +0.24% | €16.64 | €17.10 | €16.50 | 36.06K |
| 2026-06-08 | €16.60 | -1.19% | €16.62 | €16.90 | €16.52 | 29.18K |
| 2026-06-05 | €16.80 | 0.00% | €16.76 | €17.40 | €16.52 | 57.35K |
| 2026-06-04 | €16.80 | -2.33% | €17.12 | €17.36 | €16.76 | 55.87K |
| 2026-06-03 | €17.20 | -2.60% | €17.78 | €17.92 | €17.20 | 39.31K |
| 2026-06-02 | €17.66 | +0.91% | €17.54 | €18.36 | €17.54 | 73.33K |
| 2026-06-01 | €17.50 | +0.69% | €17.30 | €17.82 | €17.24 | 33.53K |
| 2026-05-29 | €17.38 | +3.70% | €16.94 | €17.46 | €16.94 | 27.67K |