Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

LSS Lectra

31.65

-2.25 (-6.64%)

Last Updated: 03:41:11

Delayed by 15 minutes

LSS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	33.90	-0.15	-0.44%	34.05	34.20	33.30	13,221
Apr 23 2024	34.05	0.75	2.25%	33.35	34.60	33.35	21,399
Apr 22 2024	33.30	0.15	0.45%	33.15	33.70	33.15	11,589
Apr 19 2024	33.15	-0.40	-1.19%	33.45	33.45	32.50	20,329
Apr 18 2024	33.55	-0.75	-2.19%	34.30	34.35	33.05	17,876
Apr 17 2024	34.30	0.30	0.88%	34.00	34.30	33.85	18,886
Apr 16 2024	34.00	0.30	0.89%	33.35	34.00	32.90	19,894
Apr 15 2024	33.70	-0.30	-0.88%	33.85	34.50	33.70	5,881
Apr 12 2024	34.00	0.00	0.00%	34.15	34.30	33.85	15,075
Apr 11 2024	34.00	0.75	2.26%	33.30	34.05	33.10	10,654
Apr 10 2024	33.25	-0.55	-1.63%	33.80	34.00	33.20	6,949
Apr 09 2024	33.80	-0.45	-1.31%	34.45	34.90	33.80	15,563
Apr 08 2024	34.25	0.55	1.63%	33.70	34.40	33.70	11,132
Apr 05 2024	33.70	-0.10	-0.30%	33.45	33.80	33.15	13,414
Apr 04 2024	33.80	0.60	1.81%	33.25	34.05	33.25	20,176
Apr 03 2024	33.20	0.60	1.84%	32.70	33.20	32.45	10,233
Apr 02 2024	32.60	0.25	0.77%	32.45	32.70	31.85	13,176
Mar 28 2024	32.35	0.40	1.25%	32.00	32.50	31.70	8,655
Mar 27 2024	31.95	-0.80	-2.44%	32.75	33.25	31.95	21,930
Mar 26 2024	32.75	0.60	1.87%	32.05	32.75	31.95	44,892
Mar 25 2024	32.15	-0.15	-0.46%	32.30	32.55	32.10	15,372
Mar 22 2024	32.30	-0.25	-0.77%	32.60	32.60	31.85	46,600
Mar 21 2024	32.55	0.80	2.52%	31.95	32.55	31.65	8,655
Mar 20 2024	31.75	0.25	0.79%	31.30	31.95	31.20	10,235
Mar 19 2024	31.50	0.50	1.61%	30.85	31.50	30.65	20,406
Mar 18 2024	31.00	0.15	0.49%	30.85	31.25	30.70	5,978
Mar 15 2024	30.85	-0.15	-0.48%	31.10	31.35	30.75	9,921
Mar 14 2024	31.00	-0.50	-1.59%	31.45	31.55	30.95	38,520
Mar 13 2024	31.50	0.20	0.64%	31.50	31.75	31.15	11,828
Mar 12 2024	31.30	0.30	0.97%	31.20	31.80	31.05	28,933
Mar 11 2024	31.00	-0.35	-1.12%	31.30	31.30	30.80	10,487
Mar 08 2024	31.35	0.05	0.16%	31.30	31.50	30.90	9,996
Mar 07 2024	31.30	-0.70	-2.19%	32.00	32.05	31.30	19,106
Mar 06 2024	32.00	0.80	2.56%	31.20	32.35	31.15	22,192
Mar 05 2024	31.20	-0.55	-1.73%	32.05	32.05	31.10	13,810
Mar 04 2024	31.75	0.30	0.95%	31.45	32.75	31.45	23,014
Mar 01 2024	31.45	0.70	2.28%	31.25	31.45	30.70	11,686
Feb 29 2024	30.75	0.00	0.00%	30.80	31.15	30.75	7,232
Feb 28 2024	30.75	-0.45	-1.44%	31.05	31.30	30.65	11,139
Feb 27 2024	31.20	0.50	1.63%	30.80	31.30	30.50	23,169
Feb 26 2024	30.70	-0.25	-0.81%	30.70	30.80	30.15	24,598
Feb 23 2024	30.95	0.05	0.16%	30.90	31.40	30.70	17,675
Feb 22 2024	30.90	-0.80	-2.52%	31.85	32.20	30.90	29,021
Feb 21 2024	31.70	-1.05	-3.21%	32.05	32.55	31.00	40,735
Feb 20 2024	32.75	-0.60	-1.80%	33.35	33.35	32.60	13,909
Feb 19 2024	33.35	-1.40	-4.03%	34.75	34.75	33.35	21,119
Feb 16 2024	34.75	1.75	5.30%	33.45	35.20	33.40	44,382
Feb 15 2024	33.00	1.95	6.28%	30.75	34.00	30.40	49,445
Feb 14 2024	31.05	-0.15	-0.48%	31.30	31.40	31.00	10,163
Feb 13 2024	31.20	0.10	0.32%	31.30	31.30	30.85	19,731
Feb 12 2024	31.10	-0.30	-0.96%	31.40	31.55	30.95	13,282
Feb 09 2024	31.40	-0.60	-1.88%	32.00	32.00	30.95	4,938
Feb 08 2024	32.00	0.20	0.63%	31.80	32.00	31.65	26,700
Feb 07 2024	31.80	0.05	0.16%	32.00	32.50	31.55	30,184
Feb 06 2024	31.75	-0.15	-0.47%	31.90	32.30	31.75	18,971
Feb 05 2024	31.90	1.10	3.57%	30.80	32.10	30.80	15,825
Feb 02 2024	30.80	-1.90	-5.81%	32.55	32.60	30.55	28,313
Feb 01 2024	32.70	-0.05	-0.15%	32.60	33.40	32.40	15,427
Jan 31 2024	32.75	0.05	0.15%	32.80	33.10	32.35	10,454
Jan 30 2024	32.70	-0.50	-1.51%	33.05	33.10	32.55	17,728
Jan 29 2024	33.20	0.30	0.91%	32.90	33.55	31.95	21,649
Jan 26 2024	32.90	1.35	4.28%	31.65	32.95	31.55	27,885

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