LSS

Lectra Historical Data

LSS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 13 2020 16.90 0.78 4.84% 16.12 16.90 16.04 14,376
Jul 10 2020 16.12 0.32 2.03% 15.80 16.12 15.80 7,907
Jul 09 2020 15.80 -0.28 -1.74% 16.30 16.30 15.68 21,458
Jul 08 2020 16.08 0.00 0.0% 15.74 16.32 15.54 52,333
Jul 07 2020 16.08 0.00 0.0% 15.90 16.88 15.90 27,015
Jul 06 2020 16.08 -0.50 -3.02% 17.00 17.00 15.80 70,356
Jul 03 2020 16.58 0.86 5.47% 15.76 16.98 15.76 11,029
Jul 02 2020 15.72 -0.62 -3.79% 16.56 16.56 15.70 56,408
Jul 01 2020 16.34 0.16 0.99% 16.30 17.14 15.30 42,742
Jun 30 2020 16.18 -0.86 -5.05% 16.86 17.26 15.90 45,075
Jun 29 2020 17.04 -0.76 -4.27% 17.84 18.00 16.98 24,371
Jun 26 2020 17.80 -0.86 -4.61% 18.68 18.80 17.80 8,059
Jun 25 2020 18.66 -0.44 -2.3% 19.10 19.10 18.32 13,242
Jun 24 2020 19.10 -0.58 -2.95% 19.70 19.70 19.04 22,830
Jun 23 2020 19.68 0.64 3.36% 19.00 19.96 19.00 19,311
Jun 22 2020 19.04 0.16 0.85% 19.00 19.06 18.68 21,232
Jun 19 2020 18.88 -0.12 -0.63% 19.06 19.12 18.74 8,224
Jun 18 2020 19.00 0.30 1.6% 18.76 19.18 18.38 20,709
Jun 17 2020 18.70 0.16 0.86% 18.54 19.00 18.36 15,316
Jun 16 2020 18.54 0.54 3.0% 18.20 18.72 18.20 23,786
Jun 15 2020 18.00 0.00 0.0% 18.00 18.30 17.74 18,628
Jun 12 2020 18.00 0.00 0.0% 17.82 18.24 17.74 25,502
Jun 11 2020 18.00 0.00 0.0% 18.00 18.18 17.66 28,926
Jun 10 2020 18.00 -0.02 -0.11% 18.00 18.14 17.70 21,849
Jun 09 2020 18.02 0.06 0.33% 17.88 18.26 17.78 17,659
Jun 08 2020 17.96 0.06 0.34% 17.60 17.96 17.34 19,072
Jun 05 2020 17.90 0.68 3.95% 17.22 17.90 17.12 33,270
Jun 04 2020 17.22 -0.48 -2.71% 17.72 17.88 17.22 9,967
Jun 03 2020 17.70 0.68 4.0% 17.04 17.70 16.96 25,596
Jun 02 2020 17.02 -0.12 -0.7% 17.06 17.46 16.86 11,043
Jun 01 2020 17.14 -0.36 -2.06% 17.50 17.66 17.00 11,135
May 29 2020 17.50 -0.10 -0.57% 17.58 17.74 17.16 31,436
May 28 2020 17.60 0.80 4.76% 17.00 17.94 16.96 19,703
May 27 2020 16.80 0.54 3.32% 16.48 16.96 16.24 15,482
May 26 2020 16.26 0.10 0.62% 16.20 16.26 15.80 11,213
May 25 2020 16.16 0.84 5.48% 15.40 16.24 15.28 16,298
May 22 2020 15.32 0.08 0.52% 15.24 15.40 14.96 3,843
May 21 2020 15.24 -0.36 -2.31% 15.58 15.58 15.20 6,758
May 20 2020 15.60 0.40 2.63% 15.24 15.64 15.10 6,781
May 19 2020 15.20 0.06 0.4% 15.14 15.46 15.00 14,815
May 18 2020 15.14 0.18 1.2% 15.00 15.16 15.00 12,038
May 15 2020 14.96 -0.04 -0.27% 14.90 15.10 14.80 21,740
May 14 2020 15.00 0.00 0.0% 14.98 15.00 14.72 2,805
May 13 2020 15.00 0.00 0.0% 14.76 15.04 14.76 10,723
May 12 2020 15.00 -0.96 -6.02% 15.82 15.86 14.76 39,029
May 11 2020 15.96 -0.12 -0.75% 16.08 16.28 15.80 29,101
May 08 2020 16.08 1.36 9.24% 14.96 16.20 14.56 24,464
May 07 2020 14.72 0.02 0.14% 14.60 15.24 14.56 11,406
May 06 2020 14.70 0.46 3.23% 14.00 14.70 13.82 9,515
May 05 2020 14.24 0.34 2.45% 14.12 14.52 13.92 12,178
May 04 2020 13.90 -0.50 -3.47% 14.10 14.42 13.90 25,825
May 01 2020 14.40 0.00 +0.00% 14.88 14.90 14.00 0.00
Apr 30 2020 14.40 -0.20 -1.37% 14.88 14.90 14.00 14,153
Apr 29 2020 14.60 0.34 2.38% 14.40 14.60 14.00 45,955
Apr 28 2020 14.26 -0.20 -1.38% 14.56 14.56 13.90 57,856
Apr 27 2020 14.46 0.00 0.0% 14.46 14.64 14.42 2,511
Apr 24 2020 14.46 -0.06 -0.41% 14.44 14.52 14.24 41,779
Apr 23 2020 14.52 0.08 0.55% 14.40 14.64 14.38 2,652
Apr 22 2020 14.44 -0.06 -0.41% 14.44 14.60 14.38 6,738
Apr 21 2020 14.50 -0.24 -1.63% 14.50 14.70 14.24 10,728
Apr 20 2020 14.74 0.14 0.96% 14.70 14.80 14.52 4,623
Apr 17 2020 14.60 0.30 2.1% 14.30 14.80 14.30 16,176
Apr 16 2020 14.30 -0.50 -3.38% 15.00 15.00 14.00 21,271
Apr 15 2020 14.80 -0.90 -5.73% 15.70 15.70 14.62 10,796
Your Recent History
EU
LSS
Lectra
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200714 14:08:02