Paris - Delayed Quote
EUR
Lectra SA (LSS.PA)
18.72
+0.48
(+2.63%)
At close: October 30 at 5:35:20 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
18.24
18.90
17.76
18.72
18.72
85,979
Oct 29, 2026
22.80
22.80
18.16
18.24
18.24
320,803
Oct 28, 2026
23.00
23.20
22.80
22.90
22.90
50,307
Oct 27, 2026
22.65
23.25
22.45
22.95
22.95
43,279
Oct 26, 2026
22.30
22.80
22.30
22.60
22.60
90,583
Oct 23, 2026
22.25
22.65
22.25
22.55
22.55
42,120
Oct 22, 2026
21.90
22.15
21.75
22.15
22.15
30,598
Oct 21, 2026
21.25
22.15
21.20
22.15
22.15
160,766
Oct 20, 2026
21.25
21.40
20.95
21.20
21.20
23,175
Oct 19, 2026
20.80
21.50
20.80
21.25
21.25
43,381
Oct 16, 2026
20.80
21.35
20.80
20.85
20.85
36,164
Oct 15, 2026
20.60
20.95
20.50
20.85
20.85
51,131
Oct 14, 2026
20.65
20.90
20.55
20.75
20.75
54,305
Oct 13, 2026
20.60
20.75
20.45
20.70
20.70
23,780
Oct 12, 2026
20.80
20.90
20.60
20.70
20.70
19,872
Oct 9, 2026
20.55
20.95
20.55
20.85
20.85
29,988
Oct 8, 2026
20.45
20.90
20.35
20.45
20.45
29,295
Oct 7, 2026
21.35
21.35
20.40
20.65
20.65
51,480
Oct 6, 2026
20.75
21.50
20.75
21.40
21.40
54,592
Oct 5, 2026
20.15
20.95
20.15
20.70
20.70
45,280
Oct 2, 2026
21.05
21.05
20.30
20.30
20.30
42,325
Oct 1, 2026
20.70
21.25
20.60
20.85
20.85
47,570
Sep 30, 2026
21.05
21.10
20.75
20.75
20.75
34,092
Sep 29, 2026
21.05
21.45
20.90
21.00
21.00
35,595
Sep 28, 2026
21.25
21.40
20.80
20.90
20.90
42,171
Sep 25, 2026
21.05
21.30
21.00
21.30
21.30
19,050
Sep 24, 2026
21.40
21.40
20.90
21.00
21.00
27,788
Sep 23, 2026
21.20
21.45
21.10
21.40
21.40
29,032
Sep 22, 2026
21.10
21.50
21.05
21.05
21.05
40,675
Sep 21, 2026
20.55
21.25
20.55
21.05
21.05
37,077
Sep 18, 2026
20.70
20.70
20.50
20.50
20.50
41,578
Sep 17, 2026
20.90
21.10
20.75
20.75
20.75
35,791
Sep 16, 2026
21.25
21.25
20.65
20.85
20.85
40,994
Sep 15, 2026
21.55
21.75
21.25
21.30
21.30
53,581
Sep 14, 2026
20.90
21.65
20.80
21.60
21.60
75,892
Sep 11, 2026
21.30
21.30
20.85
20.95
20.95
62,047
Sep 10, 2026
21.60
21.80
21.30
21.30
21.30
41,259
Sep 9, 2026
21.85
21.85
21.50
21.55
21.55
58,870
Sep 8, 2026
21.75
22.40
21.75
21.90
21.90
105,382
Sep 7, 2026
21.75
21.75
21.50
21.60
21.60
42,409
Sep 4, 2026
22.05
22.10
21.80
21.80
21.80
42,907
Sep 3, 2026
22.05
22.30
21.90
22.10
22.10
83,765
Sep 2, 2026
22.10
22.35
21.80
21.80
21.80
69,628
Sep 1, 2026
23.70
23.80
21.90
22.10
22.10
75,167
Aug 31, 2026
23.10
23.40
22.95
23.10
23.10
30,964
Aug 28, 2026
22.35
23.15
22.00
23.10
23.10
69,485
Aug 27, 2026
22.30
22.60
22.10
22.15
22.15
41,392
Aug 26, 2026
22.55
22.60
22.25
22.35
22.35
29,489
Aug 25, 2026
22.60
22.80
22.45
22.45
22.45
17,722
Aug 24, 2026
22.60
22.70
22.40
22.50
22.50
14,853
Aug 21, 2026
22.75
22.75
22.40
22.65
22.65
24,277
Aug 20, 2026
22.55
22.80
22.30
22.60
22.60
31,087
Aug 19, 2026
22.60
22.75
22.50
22.60
22.60
38,091
Aug 18, 2026
23.30
23.40
22.35
22.45
22.45
28,597
Aug 17, 2026
23.80
23.90
23.30
23.35
23.35
30,312
Aug 14, 2026
23.70
24.35
23.50
23.65
23.65
46,910
Aug 13, 2026
23.60
23.90
23.35
23.35
23.35
17,847
Aug 12, 2026
23.35
23.80
23.35
23.55
23.55
21,197
Aug 11, 2026
23.00
23.50
23.00
23.30
23.30
22,202
Aug 10, 2026
22.70
23.15
22.70
23.00
23.00
24,761
Aug 7, 2026
22.65
23.00
22.60
22.85
22.85
22,803
Aug 6, 2026
22.30
22.60
22.10
22.60
22.60
15,682
Aug 5, 2026
21.95
22.45
21.95
22.25
22.25
24,307
Aug 4, 2026
21.50
22.15
21.20
21.95
21.95
32,791
Aug 3, 2026
20.50
21.90
20.50
21.45
21.45
56,311
Jul 31, 2026
19.52
21.45
19.52
20.50
20.50
84,864
Jul 30, 2026
18.20
19.20
17.92
18.82
18.82
40,327
Jul 29, 2026
18.48
18.74
18.10
18.30
18.30
37,329
Jul 28, 2026
18.70
18.72
18.14
18.44
18.44
18,814
Jul 27, 2026
18.46
18.74
18.24
18.54
18.54
17,666
Jul 24, 2026
17.54
18.50
17.54
18.40
18.40
19,063
Jul 23, 2026
18.34
18.52
17.48
17.48
17.48
35,853
Jul 22, 2026
18.30
18.62
18.22
18.34
18.34
17,032
Jul 21, 2026
18.42
18.50
18.06
18.28
18.28
23,595
Jul 20, 2026
17.88
18.40
17.82
18.40
18.40
21,312
Jul 17, 2026
18.00
18.28
17.76
17.92
17.92
20,374
Jul 16, 2026
17.74
18.00
17.60
18.00
18.00
23,331
Jul 15, 2026
16.80
17.84
16.60
17.74
17.74
46,745
Jul 14, 2026
16.88
16.96
16.62
16.82
16.82
21,791
Jul 13, 2026
17.20
17.40
16.86
16.90
16.90
24,450
Jul 10, 2026
18.10
18.16
17.20
17.32
17.32
22,749
Jul 9, 2026
17.60
18.02
17.60
17.76
17.76
20,303
Jul 8, 2026
18.10
18.10
17.44
17.44
17.44
17,870
Jul 7, 2026
18.14
18.46
18.12
18.12
18.12
11,937
Jul 6, 2026
18.30
18.36
17.98
18.14
18.14
12,596
Jul 3, 2026
18.26
18.38
18.20
18.22
18.22
8,406
Jul 2, 2026
17.98
18.34
17.86
18.30
18.30
17,109
Jul 1, 2026
17.20
18.06
17.18
18.02
18.02
27,086
Jun 30, 2026
17.30
17.34
17.02
17.16
17.16
22,446
Jun 29, 2026
17.36
17.36
16.92
17.10
17.10
25,655
Jun 26, 2026
16.62
17.32
16.58
17.32
17.32
46,497
Jun 25, 2026
16.22
16.90
15.98
16.68
16.68
68,739
Jun 24, 2026
16.50
16.52
16.10
16.18
16.18
62,342
Jun 23, 2026
16.46
16.68
16.40
16.50
16.50
58,541
Jun 22, 2026
16.58
16.76
16.24
16.50
16.50
59,866
Jun 19, 2026
16.66
16.96
16.58
16.58
16.58
61,423
Jun 18, 2026
16.50
16.66
16.18
16.66
16.66
59,042
Jun 17, 2026
16.76
17.08
16.46
16.54
16.54
30,901
Jun 16, 2026
17.12
17.18
16.70
16.72
16.72
31,136
Jun 15, 2026
16.36
17.00
16.36
16.58
16.58
34,687
Jun 12, 2026
16.34
16.64
16.06
16.24
16.24
111,686
Jun 11, 2026
16.26
16.66
16.10
16.30
16.30
41,909
Jun 10, 2026
16.68
16.76
16.16
16.30
16.30
47,861
Jun 9, 2026
16.64
17.10
16.50
16.64
16.64
36,055
Jun 8, 2026
16.62
16.90
16.52
16.60
16.60
29,182
Jun 5, 2026
16.76
17.40
16.52
16.80
16.80
57,348
Jun 4, 2026
17.12
17.36
16.76
16.80
16.80
55,865
Jun 3, 2026
17.78
17.92
17.20
17.20
17.20
39,310
Jun 2, 2026
17.54
18.36
17.54
17.66
17.66
73,334
Jun 1, 2026
17.30
17.82
17.24
17.50
17.50
33,525
May 29, 2026
16.94
17.46
16.94
17.38
17.38
27,673
May 28, 2026
16.62
16.82
16.44
16.76
16.76
37,548
May 27, 2026
16.64
17.26
16.56
16.56
16.56
54,815
May 26, 2026
16.80
16.92
16.56
16.70
16.70
35,275
May 25, 2026
16.82
16.88
16.70
16.70
16.70
15,376
May 22, 2026
16.50
16.88
16.40
16.76
16.76
42,884
May 21, 2026
16.26
16.70
16.06
16.26
16.26
42,498
May 20, 2026
16.14
16.54
16.04
16.28
16.28
70,524
May 19, 2026
16.12
16.70
16.06
16.06
16.06
48,607
May 18, 2026
15.94
16.18
15.90
16.00
16.00
210,762
May 15, 2026
16.00
16.24
15.92
16.00
16.00
68,057
May 14, 2026
15.80
16.14
15.74
16.14
16.14
37,734
May 13, 2026
16.08
16.22
15.66
15.74
15.74
51,261
May 12, 2026
15.80
16.14
15.70
15.90
15.90
49,809
May 11, 2026
15.88
16.14
15.82
16.00
16.00
41,240
May 8, 2026
15.92
15.92
15.58
15.86
15.86
31,958
May 7, 2026
16.06
16.36
15.76
15.86
15.86
54,443
May 6, 2026
15.50
16.46
15.50
16.00
16.00
85,139
May 5, 2026
15.60
15.78
15.02
15.20
15.20
34,512
May 4, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
16.04
16.20
15.60
15.66
15.66
22,384
Apr 30, 2026
16.14
16.40
15.80
16.10
15.75
67,838
Apr 29, 2026
15.74
16.36
15.20
16.10
15.75
137,470
Apr 28, 2026
17.38
17.58
16.88
17.08
16.71
28,868
Apr 27, 2026
17.80
18.08
17.28
17.30
16.92
57,690
Apr 24, 2026
17.44
17.78
17.26
17.74
17.35
45,533
Apr 23, 2026
17.12
17.50
16.96
17.44
17.06
22,800
Apr 22, 2026
17.22
17.40
17.10
17.22
16.85
19,765
Apr 21, 2026
17.20
17.44
17.12
17.18
16.81
20,118
Apr 20, 2026
17.12
17.40
16.88
17.16
16.79
24,855
Apr 17, 2026
16.82
17.52
16.80
17.20
16.83
20,268
Apr 16, 2026
16.62
17.06
16.56
16.74
16.38
24,070
Apr 15, 2026
15.96
16.74
15.96
16.74
16.38
20,632
Apr 14, 2026
16.00
16.28
15.96
15.96
15.61
17,739
Apr 13, 2026
15.74
16.02
15.56
15.86
15.52
25,300
Apr 10, 2026
15.70
16.24
15.68
15.86
15.52
65,907
Apr 9, 2026
16.20
16.20
15.28
15.48
15.14
46,556
Apr 8, 2026
15.90
16.52
15.74
16.18
15.83
69,763
Apr 7, 2026
16.10
16.30
15.30
15.64
15.30
33,696
Apr 2, 2026
16.20
16.44
15.82
16.08
15.73
15,764
Apr 1, 2026
17.00
17.24
16.34
16.46
16.10
22,592
Mar 31, 2026
16.10
16.70
16.00
16.70
16.34
42,735
Mar 30, 2026
15.90
16.30
15.90
16.08
15.73
14,756
Mar 27, 2026
15.42
16.00
15.32
16.00
15.65
38,909
Mar 26, 2026
16.10
16.10
15.48
15.56
15.22
17,863
Mar 25, 2026
16.20
16.38
16.02
16.08
15.73
25,309
Mar 24, 2026
15.80
16.00
15.54
15.86
15.52
24,480
Mar 23, 2026
15.30
16.00
15.20
15.74
15.40
48,127
Mar 20, 2026
16.88
16.88
15.60
15.62
15.28
54,313
Mar 19, 2026
17.10
17.26
16.66
16.88
16.51
22,317
Mar 18, 2026
17.72
17.90
17.30
17.34
16.96
18,387
Mar 17, 2026
17.10
18.04
16.88
17.72
17.33
47,106
Mar 16, 2026
17.22
17.66
17.08
17.18
16.81
22,901
Mar 13, 2026
17.36
17.52
17.10
17.20
16.83
42,055
Mar 12, 2026
17.64
17.70
17.36
17.50
17.12
33,048
Mar 11, 2026
17.74
17.74
17.46
17.64
17.26
23,096
Mar 10, 2026
18.18
18.34
17.72
17.88
17.49
24,572
Mar 9, 2026
18.10
18.16
17.82
17.90
17.51
19,211
Mar 6, 2026
18.62
18.86
18.28
18.50
18.10
22,833
Mar 5, 2026
19.10
19.10
18.24
18.56
18.16
37,333
Mar 4, 2026
19.06
19.38
18.88
18.98
18.57
39,683
Mar 3, 2026
19.28
19.28
18.62
19.08
18.67
32,443
Mar 2, 2026
19.00
19.64
18.90
19.30
18.88
16,807
Feb 27, 2026
19.60
19.88
19.34
19.34
18.92
39,942
Feb 26, 2026
19.20
19.88
18.88
19.42
19.00
49,677
Feb 25, 2026
18.76
19.04
18.40
19.02
18.61
43,004
Feb 24, 2026
19.00
19.12
18.70
18.72
18.31
29,891
Feb 23, 2026
19.20
19.70
18.90
19.06
18.65
27,464
Feb 20, 2026
19.30
19.32
19.04
19.20
18.78
35,428
Feb 19, 2026
19.48
19.60
19.04
19.24
18.82
19,245
Feb 18, 2026
19.80
19.81
19.32
19.48
19.06
17,100
Feb 17, 2026
19.70
19.94
19.20
19.70
19.27
27,966
Feb 16, 2026
20.15
20.30
19.60
19.70
19.27
36,956
Feb 13, 2026
21.00
21.00
19.90
20.05
19.61
69,650
Feb 12, 2026
22.25
22.95
20.40
21.05
20.59
206,926
Feb 11, 2026
23.00
23.00
22.05
22.10
21.62
39,909
Feb 10, 2026
22.65
23.25
22.50
23.10
22.60
25,435
Feb 9, 2026
22.50
22.70
22.00
22.60
22.11
49,068
Feb 6, 2026
22.80
22.80
22.00
22.45
21.96
66,945
Feb 5, 2026
22.20
22.90
22.10
22.90
22.40
28,663
Feb 4, 2026
23.00
23.10
21.80
22.25
21.77
62,288
Feb 3, 2026
22.90
23.10
22.50
23.00
22.50
65,717
Feb 2, 2026
22.40
22.95
22.20
22.80
22.30
21,493
Jan 30, 2026
22.70
22.75
22.15
22.60
22.11
36,663
Jan 29, 2026
23.05
23.10
22.50
22.70
22.21
20,496
Jan 28, 2026
23.00
23.10
22.60
23.00
22.50
12,797
Jan 27, 2026
23.20
23.40
22.95
23.00
22.50
16,430
Jan 26, 2026
23.00
23.50
22.95
23.10
22.60
31,223
Jan 23, 2026
23.05
23.20
22.50
23.00
22.50
44,212
Jan 22, 2026
23.10
23.50
22.90
22.90
22.40
27,598
Jan 21, 2026
23.45
23.45
22.70
23.00
22.50
15,824
Jan 20, 2026
23.50
23.80
22.90
23.40
22.89
11,035
Jan 19, 2026
23.70
24.00
23.50
23.70
23.18
9,261
Jan 16, 2026
24.20
24.25
23.85
24.05
23.53
19,461
Jan 15, 2026
24.75
24.85
24.10
24.20
23.67
8,109
Jan 14, 2026
25.15
25.20
24.30
24.60
24.07
10,324
Jan 13, 2026
25.00
25.35
24.85
25.15
24.60
10,044
Jan 12, 2026
24.60
25.30
24.45
25.00
24.46
21,602
Jan 9, 2026
24.50
24.85
24.30
24.60
24.07
6,907
Jan 8, 2026
25.05
25.15
24.50
24.50
23.97
13,817
Jan 7, 2026
24.70
25.10
24.45
25.00
24.46
11,951
Jan 6, 2026
23.85
24.80
23.55
24.80
24.26
18,014
Jan 5, 2026
24.90
24.95
23.70
23.80
23.28
15,305
Jan 2, 2026
25.15
25.20
24.70
25.00
24.46
19,091
Dec 31, 2025
25.00
25.50
24.40
25.50
24.95
44,967
Dec 30, 2025
24.00
25.10
24.00
25.00
24.46
22,980
Dec 29, 2025
23.50
24.05
23.50
24.00
23.48
25,132
Dec 24, 2025
23.20
23.45
23.00
23.45
22.94
4,191
Dec 23, 2025
23.40
23.50
23.05
23.05
22.55
9,650
Dec 22, 2025
22.65
23.40
22.40
23.40
22.89
21,077
Dec 19, 2025
22.90
23.05
22.60
22.70
22.21
18,711
Dec 18, 2025
22.90
23.15
22.65
22.80
22.30
19,305
Dec 17, 2025
22.85
22.90
22.40
22.85
22.35
13,244
Dec 16, 2025
22.90
22.95
22.70
22.70
22.21
10,493
Dec 15, 2025
22.90
23.00
22.65
22.90
22.40
11,443
Dec 12, 2025
22.75
23.10
22.75
22.85
22.35
17,887
Dec 11, 2025
22.70
22.90
22.50
22.70
22.21
28,495
Dec 10, 2025
23.00
23.05
22.65
22.80
22.30
24,248
Dec 9, 2025
23.25
23.25
22.90
22.90
22.40
27,761
Dec 8, 2025
23.60
23.65
23.20
23.30
22.79
43,947
Dec 5, 2025
23.80
23.90
23.65
23.70
23.18
38,940
Dec 4, 2025
23.70
23.85
23.50
23.80
23.28
11,339
Dec 3, 2025
24.75
24.95
23.70
23.70
23.18
22,010
Dec 2, 2025
24.10
24.90
24.05
24.75
24.21
22,990
Dec 1, 2025
24.20
24.30
23.75
24.25
23.72
21,296
Nov 28, 2025
23.55
24.30
23.55
24.30
23.77
19,468
Nov 27, 2025
22.95
23.50
22.85
23.50
22.99
14,938
Nov 26, 2025
23.15
23.20
22.30
23.00
22.50
16,691
Nov 25, 2025
23.20
23.30
22.90
23.15
22.65
20,021
Nov 24, 2025
22.25
23.30
22.25
23.25
22.74
15,358
Nov 21, 2025
22.00
22.30
21.90
22.15
21.67
19,184
Nov 20, 2025
22.25
22.35
22.00
22.30
21.82
24,439
Nov 19, 2025
21.75
22.20
21.65
22.00
21.52
27,985
Nov 18, 2025
22.15
22.15
21.45
21.75
21.28
31,855
Nov 17, 2025
22.60
22.85
22.25
22.25
21.77
19,852
Nov 14, 2025
23.15
23.15
22.15
22.55
22.06
21,106
Nov 13, 2025
22.80
23.25
22.70
23.15
22.65
22,590
Nov 12, 2025
22.30
22.80
22.15
22.75
22.26
21,943
Nov 11, 2025
22.50
22.60
22.00
22.30
21.82
29,031
Nov 10, 2025
22.60
23.10
22.30
22.60
22.11
29,004
Nov 7, 2025
23.05
23.35
22.15
22.60
22.11
39,661
Nov 6, 2025
22.90
23.05
22.75
23.00
22.50
25,802
Nov 5, 2025
22.80
23.20
22.30
23.00
22.50
45,935
Nov 4, 2025
22.45
23.05
22.45
23.00
22.50
30,682
Nov 3, 2025
22.95
22.95
22.35
22.75
22.26
49,833
Oct 31, 2025
23.80
23.95
22.90
23.00
22.50
38,896
Oct 30, 2025
23.80
24.80
22.85
23.80
23.28
72,674
