Lectra Historical Data - LSS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Lectra (LSS)
Lectra (LSS) Historical

Lectra (LSS)

32.10

-0.75

(-2.28%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.35	-4.03587443946	33.45	34.6	31.5	20564	33.34480247	DE
4	-0.35	-1.07858243451	32.45	34.9	31.5	15652	33.60336656	DE
12	-0.45	-1.38248847926	32.55	35.2	30.15	19215	32.3118075	DE
26	11.4	55.0724637681	20.7	35.2	19.92	17900	30.62202199	DE
52	-2.1	-6.14035087719	34.2	35.2	19.92	18376	29.03231021	DE
156	2.3	7.71812080537	29.8	44.85	19.92	20523	33.89390319	DE
260	10.2	46.5753424658	21.9	44.85	12.2	20341	28.70338368	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	32.1	-0.75	-2.28	32.85	32.95	31.8	28697
1714062600	32.85	-1.05	-3.10	33.549999	33.6	31.5	36280
1713976200	33.9	-0.15	-0.44	34.05	34.2	33.299999	13221
1713889800	34.05	0.75	2.25	33.35	34.6	33.35	21399
1713803400	33.299999	0.15	0.45	33.15	33.7	33.15	11589
1713544200	33.15	-0.4	-1.19	33.45	33.45	32.5	20329
1713457800	33.549999	-0.75	-2.19	34.3	34.35	33.049999	17876
1713371400	34.3	0.3	0.88	34	34.3	33.85	18886
1713285000	34	0.3	0.89	33.35	34	32.9	19894
1713198600	33.7	-0.3	-0.88	33.85	34.5	33.7	5881
1712939400	34	0	0.00	34.15	34.3	33.85	15075
1712853000	34	0.75	2.26	33.299999	34.05	33.1	10654
1712766600	33.25	-0.55	-1.63	33.8	34	33.2	6949
1712680200	33.8	-0.45	-1.31	34.45	34.9	33.8	15563
1712593800	34.25	0.55	1.63	33.7	34.4	33.7	11132
1712334600	33.7	-0.1	-0.30	33.45	33.8	33.15	13414
1712248200	33.8	0.6	1.81	33.25	34.05	33.25	20176
1712161800	33.2	0.6	1.84	32.7	33.2	32.45	10233
1712075400	32.6	0.25	0.77	32.45	32.7	31.85	13176
1711647000	32.35	0.4	1.25	32	32.5	31.7	8655
1711560600	31.95	-0.8	-2.44	32.75	33.25	31.95	21930
1711474200	32.75	0.6	1.87	32.049999	32.75	31.95	44892
1711387800	32.15	-0.15	-0.46	32.299999	32.549999	32.1	15372
1711128600	32.299999	-0.25	-0.77	32.6	32.6	31.85	46600
1711042200	32.549999	0.8	2.52	31.95	32.549999	31.65	8655
1710955800	31.75	0.25	0.79	31.3	31.95	31.2	10235
1710869400	31.5	0.5	1.61	30.85	31.5	30.65	20406
1710783000	31	0.15	0.49	30.85	31.25	30.7	5978
1710523800	30.85	-0.15	-0.48	31.1	31.35	30.75	9921
1710437400	31	-0.5	-1.59	31.45	31.55	30.95	38520
1710351000	31.5	0.2	0.64	31.5	31.75	31.15	11828
1710264600	31.3	0.3	0.97	31.2	31.8	31.05	28933
1710178200	31	-0.35	-1.12	31.3	31.3	30.8	10487
1709919000	31.35	0.05	0.16	31.3	31.5	30.9	9996
1709832600	31.3	-0.7	-2.19	32	32.049999	31.3	19106
1709746200	32	0.8	2.56	31.2	32.35	31.15	22192
1709659800	31.2	-0.55	-1.73	32.049999	32.049999	31.1	13810
1709573400	31.75	0.3	0.95	31.45	32.75	31.45	23014
1709314200	31.45	0.7	2.28	31.25	31.45	30.7	11686
1709227800	30.75	0	0.00	30.8	31.15	30.75	7232
1709141400	30.75	-0.45	-1.44	31.05	31.3	30.65	11139
1709055000	31.2	0.5	1.63	30.8	31.3	30.5	23169
1708968600	30.7	-0.25	-0.81	30.7	30.8	30.15	24598
1708709400	30.95	0.05	0.16	30.9	31.4	30.7	17675
1708623000	30.9	-0.8	-2.52	31.85	32.2	30.9	29021
1708536600	31.7	-1.05	-3.21	32.049999	32.549999	31	40735
1708450200	32.75	-0.6	-1.80	33.35	33.35	32.6	13909
1708363800	33.35	-1.4	-4.03	34.75	34.75	33.35	21119
1708104600	34.75	1.75	5.30	33.45	35.2	33.4	44382
1708018200	33	1.95	6.28	30.75	34	30.4	49445
1707931800	31.05	-0.15	-0.48	31.3	31.4	31	10163
1707845400	31.2	0.1	0.32	31.3	31.3	30.85	19731
1707759000	31.1	-0.3	-0.96	31.4	31.55	30.95	13282
1707499800	31.4	-0.6	-1.88	32	32	30.95	4938
1707413400	32	0.2	0.63	31.8	32	31.65	26700
1707327000	31.8	0.05	0.16	32	32.5	31.55	30184
1707240600	31.75	-0.15	-0.47	31.9	32.299999	31.75	18971
1707154200	31.9	1.1	3.57	30.8	32.1	30.8	15825
1706895000	30.8	-1.9	-5.81	32.549999	32.6	30.55	28313
1706808600	32.7	-0.05	-0.15	32.6	33.4	32.4	15427
1706722200	32.75	0.05	0.15	32.799999	33.1	32.35	10454
1706635800	32.7	-0.5	-1.51	33.049999	33.1	32.549999	17728
1706549400	33.2	0.3	0.91	32.9	33.549999	31.95	21649

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions