Lectra (LSS)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -0.894454382826 | 27.95 | 29.1 | 27.25 | 23209 | 28.05701674 | DE |
| 4 | 0.55 | 2.02578268877 | 27.15 | 30.55 | 25.7 | 27631 | 28.62901154 | DE |
| 12 | 0.4 | 1.4652014652 | 27.3 | 30.55 | 24.8 | 20300 | 27.3785369 | DE |
| 26 | 0.3 | 1.09489051095 | 27.4 | 30.55 | 23.35 | 16123 | 27.2578763 | DE |
| 52 | -4.3 | -13.4375 | 32 | 34.9 | 23.35 | 15102 | 28.71982942 | DE |
| 156 | -11.3 | -28.9743589744 | 39 | 44.85 | 19.92 | 19945 | 32.01377134 | DE |
| 260 | 12.58 | 83.2010582011 | 15.12 | 44.85 | 12.2 | 19421 | 30.0673015 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 27.7 | -0.5 | -1.77 | 27.8 | 28 | 27.35 | 21455 |
| 1741282200 | 28.2 | 0.4 | 1.44 | 28.15 | 28.35 | 27.75 | 43903 |
| 1741195800 | 27.8 | 0.5 | 1.83 | 27.45 | 28.2 | 27.4 | 13609 |
| 1741109400 | 27.3 | -1.05 | -3.70 | 27.95 | 28.05 | 27.25 | 16187 |
| 1741023000 | 28.35 | 0.15 | 0.53 | 28.7 | 29.1 | 28.35 | 22797 |
| 1740763800 | 28.2 | -0.2 | -0.70 | 27.95 | 28.35 | 27.75 | 19548 |
| 1740677400 | 28.4 | -0.35 | -1.22 | 28.5 | 28.6 | 28.2 | 19564 |
| 1740591000 | 28.75 | 0.65 | 2.31 | 28.2 | 28.75 | 28.2 | 9439 |
| 1740504600 | 28.1 | -0.15 | -0.53 | 28.35 | 28.5 | 28.1 | 9501 |
| 1740418200 | 28.25 | -0.75 | -2.59 | 28.9 | 28.9 | 28.25 | 12184 |
| 1740159000 | 29 | 1.25 | 4.50 | 27.8 | 29.15 | 27.8 | 15989 |
| 1740072600 | 27.75 | -0.35 | -1.25 | 28.1 | 28.15 | 27.55 | 7466 |
| 1739986200 | 28.1 | -0.55 | -1.92 | 28.65 | 28.85 | 28.1 | 13208 |
| 1739899800 | 28.65 | -0.35 | -1.21 | 29 | 29.1 | 28.6 | 21855 |
| 1739813400 | 29 | -0.4 | -1.36 | 29.25 | 29.3 | 28.75 | 19692 |
| 1739554200 | 29.4 | 0.2 | 0.68 | 29.7 | 30.55 | 29.3 | 197202 |
| 1739467800 | 29.2 | 3.2 | 12.31 | 27.7 | 29.2 | 27.5 | 64260 |
| 1739381400 | 26 | -0.25 | -0.95 | 26.3 | 26.45 | 25.7 | 12335 |
| 1739295000 | 26.25 | -0.05 | -0.19 | 26.45 | 27 | 26.1 | 10245 |
| 1739208600 | 26.3 | -0.2 | -0.75 | 26.55 | 26.95 | 26.3 | 12002 |
| 1738949400 | 26.5 | -0.7 | -2.57 | 27.15 | 27.65 | 26.3 | 11632 |
| 1738863000 | 27.2 | 0.1 | 0.37 | 27.1 | 27.2 | 26.8 | 16922 |
| 1738776600 | 27.1 | 0.25 | 0.93 | 26.7 | 27.1 | 26.4 | 9414 |
| 1738690200 | 26.85 | 0.2 | 0.75 | 26.65 | 26.95 | 26.45 | 6875 |
| 1738603800 | 26.65 | -0.2 | -0.74 | 26.6 | 26.7 | 26.35 | 9752 |
| 1738344600 | 26.85 | 0.05 | 0.19 | 26.75 | 27.05 | 26.75 | 5542 |
| 1738258200 | 26.8 | -0.05 | -0.19 | 26.85 | 26.9 | 26.5 | 11461 |
| 1738171800 | 26.85 | -0.3 | -1.10 | 27.15 | 27.35 | 26.75 | 24453 |
| 1738085400 | 27.15 | 0.2 | 0.74 | 26.95 | 27.25 | 26.95 | 5058 |
| 1737999000 | 26.95 | -0.3 | -1.10 | 27.05 | 27.2 | 26.4 | 11720 |
| 1737739800 | 27.25 | 1.25 | 4.81 | 26.05 | 27.25 | 26.05 | 33821 |
| 1737653400 | 26 | -0.3 | -1.14 | 26.4 | 26.4 | 25.8 | 12186 |
| 1737567000 | 26.3 | 0.1 | 0.38 | 26.15 | 26.55 | 26.15 | 47117 |
| 1737480600 | 26.2 | 0.4 | 1.55 | 26 | 26.4 | 25.9 | 13517 |
| 1737394200 | 25.8 | 0 | 0.00 | 25.95 | 26.05 | 25.7 | 26246 |
| 1737135000 | 25.8 | -0.25 | -0.96 | 25.95 | 26.2 | 25.75 | 14471 |
| 1737048600 | 26.05 | 0.45 | 1.76 | 25.6 | 26.1 | 25.6 | 6824 |
| 1736962200 | 25.6 | 0.7 | 2.81 | 24.9 | 25.65 | 24.8 | 13175 |
| 1736875800 | 24.9 | -0.55 | -2.16 | 25.5 | 25.55 | 24.85 | 14364 |
| 1736789400 | 25.45 | -0.1 | -0.39 | 25.6 | 25.6 | 24.95 | 18332 |
| 1736530200 | 25.55 | -0.45 | -1.73 | 25.8 | 26.05 | 25.35 | 22866 |
| 1736443800 | 26 | 0 | 0.00 | 26.15 | 26.15 | 25.55 | 9703 |
| 1736357400 | 26 | -0.85 | -3.17 | 26.85 | 26.85 | 25.8 | 12348 |
| 1736271000 | 26.85 | -0.4 | -1.47 | 27.1 | 27.25 | 26.7 | 14119 |
| 1736184600 | 27.25 | 1 | 3.81 | 26.25 | 27.5 | 26.25 | 20581 |
| 1735925400 | 26.25 | 0.05 | 0.19 | 26.2 | 26.65 | 26.2 | 6272 |
| 1735839000 | 26.2 | 0.2 | 0.77 | 25.9 | 26.2 | 25.85 | 15860 |
| 1735666200 | 26 | 0.1 | 0.39 | 25.85 | 26.1 | 25.85 | 15642 |
| 1735579800 | 25.9 | -0.35 | -1.33 | 26.25 | 26.3 | 25.85 | 4872 |
| 1735320600 | 26.25 | 0.25 | 0.96 | 25.95 | 26.45 | 25.95 | 8443 |
| 1735061400 | 26 | 0.15 | 0.58 | 25.85 | 26.1 | 25.75 | 9692 |
| 1734975000 | 25.85 | 0.5 | 1.97 | 25.35 | 25.9 | 25.1 | 23950 |
| 1734715800 | 25.35 | -0.15 | -0.59 | 25.3 | 25.5 | 25 | 47704 |
| 1734629400 | 25.5 | -0.5 | -1.92 | 26 | 26 | 25.25 | 30230 |
| 1734543000 | 26 | 0 | 0.00 | 26 | 26.45 | 25.95 | 21683 |
| 1734456600 | 26 | -0.5 | -1.89 | 26.5 | 26.5 | 26 | 26002 |
| 1734370200 | 26.5 | -0.95 | -3.46 | 27.7 | 27.7 | 26.45 | 29901 |
| 1734111000 | 27.45 | 0 | 0.00 | 27.3 | 27.85 | 27.3 | 10160 |
| 1734024600 | 27.45 | -0.25 | -0.90 | 28 | 28 | 27.15 | 17722 |
| 1733938200 | 27.7 | -0.25 | -0.89 | 27.4 | 27.85 | 27.35 | 6180 |
| 1733851800 | 27.95 | -0.4 | -1.41 | 28.45 | 28.45 | 27.35 | 26616 |
| 1733765400 | 28.35 | 0.35 | 1.25 | 28 | 28.35 | 27.85 | 12191 |
| 1733506200 | 28 | -0.05 | -0.18 | 28.25 | 28.25 | 27.75 | 8766 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
