Comparing Back to the side-by-side chart ↗
Lectra SA (LSS.PA) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -12.4% vs the 50-day and -1.4% vs the 200-day average, 24.9% below the 52-week high and +26% off the 52-week low; a golden cross printed 49 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Lectra SA trades 12.4% below its 50-day and 1.4% below its 200-day moving average. (as of 2026-10-30)
Lectra makes software and cutting machines that fashion, automotive and furniture manufacturers use to design and cut fabric, leather and composite materials. It sells subscription software, data tools, consulting and support alongside the physical cutting equipment and its consumable parts.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the LSS.PA overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 18.24 | 18.90 | 17.76 | 18.72 | +2.63% | 85,979 |
| 2026-10-29 | 22.80 | 22.80 | 18.16 | 18.24 | -20.35% | 320,803 |
| 2026-10-28 | 23.00 | 23.20 | 22.80 | 22.90 | -0.22% | 50,307 |
| 2026-10-27 | 22.65 | 23.25 | 22.45 | 22.95 | +1.55% | 43,279 |
| 2026-10-26 | 22.30 | 22.80 | 22.30 | 22.60 | +0.22% | 90,583 |
| 2026-10-23 | 22.25 | 22.65 | 22.25 | 22.55 | +1.81% | 42,120 |
| 2026-10-22 | 21.90 | 22.15 | 21.75 | 22.15 | +0.00% | 30,598 |
| 2026-10-21 | 21.25 | 22.15 | 21.20 | 22.15 | +4.48% | 160,766 |
| 2026-10-20 | 21.25 | 21.40 | 20.95 | 21.20 | -0.24% | 23,175 |
| 2026-10-19 | 20.80 | 21.50 | 20.80 | 21.25 | +1.92% | 43,381 |
| 2026-10-16 | 20.80 | 21.35 | 20.80 | 20.85 | +0.00% | 36,164 |
| 2026-10-15 | 20.60 | 20.95 | 20.50 | 20.85 | +0.48% | 51,131 |
| 2026-10-14 | 20.65 | 20.90 | 20.55 | 20.75 | +0.24% | 54,305 |
| 2026-10-13 | 20.60 | 20.75 | 20.45 | 20.70 | +0.00% | 23,780 |
| 2026-10-12 | 20.80 | 20.90 | 20.60 | 20.70 | -0.72% | 19,872 |
| 2026-10-09 | 20.55 | 20.95 | 20.55 | 20.85 | +1.96% | 29,988 |
| 2026-10-08 | 20.45 | 20.90 | 20.35 | 20.45 | -0.97% | 29,295 |
| 2026-10-07 | 21.35 | 21.35 | 20.40 | 20.65 | -3.50% | 51,480 |
| 2026-10-06 | 20.75 | 21.50 | 20.75 | 21.40 | +3.38% | 54,592 |
| 2026-10-05 | 20.15 | 20.95 | 20.15 | 20.70 | +1.97% | 45,280 |
| 2026-10-02 | 21.05 | 21.05 | 20.30 | 20.30 | -2.64% | 42,325 |
| 2026-10-01 | 20.70 | 21.25 | 20.60 | 20.85 | +0.48% | 47,570 |
| 2026-09-30 | 21.05 | 21.10 | 20.75 | 20.75 | -1.19% | 34,092 |
| 2026-09-29 | 21.05 | 21.45 | 20.90 | 21.00 | +0.48% | 35,595 |
| 2026-09-28 | 21.25 | 21.40 | 20.80 | 20.90 | -1.88% | 42,171 |
| 2026-09-25 | 21.05 | 21.30 | 21.00 | 21.30 | +1.43% | 19,050 |
| 2026-09-24 | 21.40 | 21.40 | 20.90 | 21.00 | -1.87% | 27,788 |
| 2026-09-23 | 21.20 | 21.45 | 21.10 | 21.40 | +1.66% | 29,032 |
| 2026-09-22 | 21.10 | 21.50 | 21.05 | 21.05 | +0.00% | 40,675 |
| 2026-09-21 | 20.55 | 21.25 | 20.55 | 21.05 | +2.68% | 37,077 |
| 2026-09-18 | 20.70 | 20.70 | 20.50 | 20.50 | -1.20% | 41,578 |
| 2026-09-17 | 20.90 | 21.10 | 20.75 | 20.75 | -0.48% | 35,791 |
| 2026-09-16 | 21.25 | 21.25 | 20.65 | 20.85 | -2.11% | 40,994 |
| 2026-09-15 | 21.55 | 21.75 | 21.25 | 21.30 | -1.39% | 53,581 |
| 2026-09-14 | 20.90 | 21.65 | 20.80 | 21.60 | +3.10% | 75,892 |
| 2026-09-11 | 21.30 | 21.30 | 20.85 | 20.95 | -1.64% | 62,047 |
| 2026-09-10 | 21.60 | 21.80 | 21.30 | 21.30 | -1.16% | 41,259 |
| 2026-09-09 | 21.85 | 21.85 | 21.50 | 21.55 | -1.60% | 58,870 |
| 2026-09-08 | 21.75 | 22.40 | 21.75 | 21.90 | +1.39% | 105,382 |
| 2026-09-07 | 21.75 | 21.75 | 21.50 | 21.60 | -0.92% | 42,409 |
| 2026-09-04 | 22.05 | 22.10 | 21.80 | 21.80 | -1.36% | 42,907 |
| 2026-09-03 | 22.05 | 22.30 | 21.90 | 22.10 | +1.38% | 83,765 |
| 2026-09-02 | 22.10 | 22.35 | 21.80 | 21.80 | -1.36% | 69,628 |
| 2026-09-01 | 23.70 | 23.80 | 21.90 | 22.10 | -4.33% | 75,167 |
| 2026-08-31 | 23.10 | 23.40 | 22.95 | 23.10 | +0.00% | 30,964 |
| 2026-08-28 | 22.35 | 23.15 | 22.00 | 23.10 | +4.29% | 69,485 |
| 2026-08-27 | 22.30 | 22.60 | 22.10 | 22.15 | -0.89% | 41,392 |
| 2026-08-26 | 22.55 | 22.60 | 22.25 | 22.35 | -0.45% | 29,489 |
| 2026-08-25 | 22.60 | 22.80 | 22.45 | 22.45 | -0.22% | 17,722 |
| 2026-08-24 | 22.60 | 22.70 | 22.40 | 22.50 | -0.66% | 14,853 |
| 2026-08-21 | 22.75 | 22.75 | 22.40 | 22.65 | +0.22% | 24,277 |
| 2026-08-20 | 22.55 | 22.80 | 22.30 | 22.60 | +0.00% | 31,087 |
| 2026-08-19 | 22.60 | 22.75 | 22.50 | 22.60 | +0.67% | 38,091 |
| 2026-08-18 | 23.30 | 23.40 | 22.35 | 22.45 | -3.85% | 28,597 |
| 2026-08-17 | 23.80 | 23.90 | 23.30 | 23.35 | -1.27% | 30,312 |
| 2026-08-14 | 23.70 | 24.35 | 23.50 | 23.65 | +1.28% | 46,910 |
| 2026-08-13 | 23.60 | 23.90 | 23.35 | 23.35 | -0.85% | 17,847 |
| 2026-08-12 | 23.35 | 23.80 | 23.35 | 23.55 | +1.07% | 21,197 |
| 2026-08-11 | 23.00 | 23.50 | 23.00 | 23.30 | +1.30% | 22,202 |
| 2026-08-10 | 22.70 | 23.15 | 22.70 | 23.00 | +0.66% | 24,761 |
| 2026-08-07 | 22.65 | 23.00 | 22.60 | 22.85 | +1.11% | 22,803 |
| 2026-08-06 | 22.30 | 22.60 | 22.10 | 22.60 | +1.57% | 15,682 |
| 2026-08-05 | 21.95 | 22.45 | 21.95 | 22.25 | +1.37% | 24,307 |
| 2026-08-04 | 21.50 | 22.15 | 21.20 | 21.95 | +2.33% | 32,791 |
| 2026-08-03 | 20.50 | 21.90 | 20.50 | 21.45 | +4.63% | 56,311 |
| 2026-07-31 | 19.52 | 21.45 | 19.52 | 20.50 | +8.93% | 84,864 |
| 2026-07-30 | 18.20 | 19.20 | 17.92 | 18.82 | +2.84% | 40,327 |
| 2026-07-29 | 18.48 | 18.74 | 18.10 | 18.30 | -0.76% | 37,329 |
| 2026-07-28 | 18.70 | 18.72 | 18.14 | 18.44 | -0.54% | 18,814 |
| 2026-07-27 | 18.46 | 18.74 | 18.24 | 18.54 | +0.76% | 17,666 |
| 2026-07-24 | 17.54 | 18.50 | 17.54 | 18.40 | +5.26% | 19,063 |
| 2026-07-23 | 18.34 | 18.52 | 17.48 | 17.48 | -4.69% | 35,853 |
| 2026-07-22 | 18.30 | 18.62 | 18.22 | 18.34 | +0.33% | 17,032 |
| 2026-07-21 | 18.42 | 18.50 | 18.06 | 18.28 | -0.65% | 23,595 |
| 2026-07-20 | 17.88 | 18.40 | 17.82 | 18.40 | +2.68% | 21,312 |
| 2026-07-17 | 18.00 | 18.28 | 17.76 | 17.92 | -0.44% | 20,374 |
| 2026-07-16 | 17.74 | 18.00 | 17.60 | 18.00 | +1.47% | 23,331 |
| 2026-07-15 | 16.80 | 17.84 | 16.60 | 17.74 | +5.47% | 46,745 |
| 2026-07-14 | 16.88 | 16.96 | 16.62 | 16.82 | -0.47% | 21,791 |
| 2026-07-13 | 17.20 | 17.40 | 16.86 | 16.90 | -2.42% | 24,450 |
| 2026-07-10 | 18.10 | 18.16 | 17.20 | 17.32 | -2.48% | 22,749 |
| 2026-07-09 | 17.60 | 18.02 | 17.60 | 17.76 | +1.83% | 20,303 |
| 2026-07-08 | 18.10 | 18.10 | 17.44 | 17.44 | -3.75% | 17,870 |
| 2026-07-07 | 18.14 | 18.46 | 18.12 | 18.12 | -0.11% | 11,937 |
| 2026-07-06 | 18.30 | 18.36 | 17.98 | 18.14 | -0.44% | 12,596 |
| 2026-07-03 | 18.26 | 18.38 | 18.20 | 18.22 | -0.44% | 8,406 |
| 2026-07-02 | 17.98 | 18.34 | 17.86 | 18.30 | +1.55% | 17,109 |
| 2026-07-01 | 17.20 | 18.06 | 17.18 | 18.02 | +5.01% | 27,086 |
| 2026-06-30 | 17.30 | 17.34 | 17.02 | 17.16 | +0.35% | 22,446 |
| 2026-06-29 | 17.36 | 17.36 | 16.92 | 17.10 | -1.27% | 25,655 |
| 2026-06-26 | 16.62 | 17.32 | 16.58 | 17.32 | +3.84% | 46,497 |
| 2026-06-25 | 16.22 | 16.90 | 15.98 | 16.68 | +3.09% | 68,739 |
| 2026-06-24 | 16.50 | 16.52 | 16.10 | 16.18 | -1.94% | 62,342 |
| 2026-06-23 | 16.46 | 16.68 | 16.40 | 16.50 | +0.00% | 58,541 |
| 2026-06-22 | 16.58 | 16.76 | 16.24 | 16.50 | -0.48% | 59,866 |
| 2026-06-19 | 16.66 | 16.96 | 16.58 | 16.58 | -0.48% | 61,423 |
| 2026-06-18 | 16.50 | 16.66 | 16.18 | 16.66 | +0.73% | 59,042 |
| 2026-06-17 | 16.76 | 17.08 | 16.46 | 16.54 | -1.08% | 30,901 |
| 2026-06-16 | 17.12 | 17.18 | 16.70 | 16.72 | +0.84% | 31,136 |
| 2026-06-15 | 16.36 | 17.00 | 16.36 | 16.58 | +2.09% | 34,687 |
| 2026-06-12 | 16.34 | 16.64 | 16.06 | 16.24 | -0.37% | 111,686 |
| 2026-06-11 | 16.26 | 16.66 | 16.10 | 16.30 | +0.00% | 41,909 |
| 2026-06-10 | 16.68 | 16.76 | 16.16 | 16.30 | -2.04% | 47,861 |
| 2026-06-09 | 16.64 | 17.10 | 16.50 | 16.64 | +0.24% | 36,055 |
| 2026-06-08 | 16.62 | 16.90 | 16.52 | 16.60 | -1.19% | 29,182 |
| 2026-06-05 | 16.76 | 17.40 | 16.52 | 16.80 | +0.00% | 57,348 |
| 2026-06-04 | 17.12 | 17.36 | 16.76 | 16.80 | -2.33% | 55,865 |
| 2026-06-03 | 17.78 | 17.92 | 17.20 | 17.20 | -2.60% | 39,310 |
| 2026-06-02 | 17.54 | 18.36 | 17.54 | 17.66 | +0.91% | 73,334 |
| 2026-06-01 | 17.30 | 17.82 | 17.24 | 17.50 | +0.69% | 33,525 |
| 2026-05-29 | 16.94 | 17.46 | 16.94 | 17.38 | +3.70% | 27,673 |
| 2026-05-28 | 16.62 | 16.82 | 16.44 | 16.76 | +1.21% | 37,548 |
| 2026-05-27 | 16.64 | 17.26 | 16.56 | 16.56 | -0.84% | 54,815 |
| 2026-05-26 | 16.80 | 16.92 | 16.56 | 16.70 | +0.00% | 35,275 |
| 2026-05-25 | 16.82 | 16.88 | 16.70 | 16.70 | -0.36% | 15,376 |
| 2026-05-22 | 16.50 | 16.88 | 16.40 | 16.76 | +3.08% | 42,884 |
| 2026-05-21 | 16.26 | 16.70 | 16.06 | 16.26 | -0.12% | 42,498 |
| 2026-05-20 | 16.14 | 16.54 | 16.04 | 16.28 | +1.37% | 70,524 |
| 2026-05-19 | 16.12 | 16.70 | 16.06 | 16.06 | +0.37% | 48,607 |
| 2026-05-18 | 15.94 | 16.18 | 15.90 | 16.00 | +0.00% | 210,762 |
| 2026-05-15 | 16.00 | 16.24 | 15.92 | 16.00 | -0.87% | 68,057 |
| 2026-05-14 | 15.80 | 16.14 | 15.74 | 16.14 | +2.54% | 37,734 |
| 2026-05-13 | 16.08 | 16.22 | 15.66 | 15.74 | -1.01% | 51,261 |
| 2026-05-12 | 15.80 | 16.14 | 15.70 | 15.90 | -0.62% | 49,809 |
| 2026-05-11 | 15.88 | 16.14 | 15.82 | 16.00 | +0.88% | 41,240 |
| 2026-05-08 | 15.92 | 15.92 | 15.58 | 15.86 | +0.00% | 31,958 |
| 2026-05-07 | 16.06 | 16.36 | 15.76 | 15.86 | -0.88% | 54,443 |
| 2026-05-06 | 15.50 | 16.46 | 15.50 | 16.00 | +5.26% | 85,139 |
| 2026-05-05 | 15.60 | 15.78 | 15.02 | 15.20 | -2.94% | 34,512 |
| 2026-05-04 | 16.04 | 16.20 | 15.60 | 15.66 | -2.73% | 22,384 |
| 2026-04-30 | 16.14 | 16.40 | 15.80 | 16.10 | +0.00% | 67,838 |
| 2026-04-29 | 15.74 | 16.36 | 15.20 | 16.10 | -5.74% | 137,470 |
| 2026-04-28 | 17.38 | 17.58 | 16.88 | 17.08 | -1.27% | 28,868 |
| 2026-04-27 | 17.80 | 18.08 | 17.28 | 17.30 | -2.48% | 57,690 |
| 2026-04-24 | 17.44 | 17.78 | 17.26 | 17.74 | +1.72% | 45,533 |
| 2026-04-23 | 17.12 | 17.50 | 16.96 | 17.44 | +1.28% | 22,800 |
| 2026-04-22 | 17.22 | 17.40 | 17.10 | 17.22 | +0.23% | 19,765 |
| 2026-04-21 | 17.20 | 17.44 | 17.12 | 17.18 | +0.12% | 20,118 |
| 2026-04-20 | 17.12 | 17.40 | 16.88 | 17.16 | -0.23% | 24,855 |
| 2026-04-17 | 16.82 | 17.52 | 16.80 | 17.20 | +2.75% | 20,268 |
| 2026-04-16 | 16.62 | 17.06 | 16.56 | 16.74 | +0.00% | 24,070 |
| 2026-04-15 | 15.96 | 16.74 | 15.96 | 16.74 | +4.89% | 20,632 |
| 2026-04-14 | 16.00 | 16.28 | 15.96 | 15.96 | +0.63% | 17,739 |
| 2026-04-13 | 15.74 | 16.02 | 15.56 | 15.86 | +0.00% | 25,300 |
| 2026-04-10 | 15.70 | 16.24 | 15.68 | 15.86 | +2.45% | 65,907 |
| 2026-04-09 | 16.20 | 16.20 | 15.28 | 15.48 | -4.33% | 46,556 |
| 2026-04-08 | 15.90 | 16.52 | 15.74 | 16.18 | +3.45% | 69,763 |
| 2026-04-07 | 16.10 | 16.30 | 15.30 | 15.64 | -2.74% | 33,696 |
| 2026-04-02 | 16.20 | 16.44 | 15.82 | 16.08 | -2.31% | 15,764 |
| 2026-04-01 | 17.00 | 17.24 | 16.34 | 16.46 | -1.44% | 22,592 |
| 2026-03-31 | 16.10 | 16.70 | 16.00 | 16.70 | +3.86% | 42,735 |
| 2026-03-30 | 15.90 | 16.30 | 15.90 | 16.08 | +0.50% | 14,756 |
| 2026-03-27 | 15.42 | 16.00 | 15.32 | 16.00 | +2.83% | 38,909 |
| 2026-03-26 | 16.10 | 16.10 | 15.48 | 15.56 | -3.23% | 17,863 |
| 2026-03-25 | 16.20 | 16.38 | 16.02 | 16.08 | +1.39% | 25,309 |
| 2026-03-24 | 15.80 | 16.00 | 15.54 | 15.86 | +0.76% | 24,480 |
| 2026-03-23 | 15.30 | 16.00 | 15.20 | 15.74 | +0.77% | 48,127 |
| 2026-03-20 | 16.88 | 16.88 | 15.60 | 15.62 | -7.46% | 54,313 |
| 2026-03-19 | 17.10 | 17.26 | 16.66 | 16.88 | -2.65% | 22,317 |
| 2026-03-18 | 17.72 | 17.90 | 17.30 | 17.34 | -2.14% | 18,387 |
| 2026-03-17 | 17.10 | 18.04 | 16.88 | 17.72 | +3.14% | 47,106 |
| 2026-03-16 | 17.22 | 17.66 | 17.08 | 17.18 | -0.12% | 22,901 |
| 2026-03-13 | 17.36 | 17.52 | 17.10 | 17.20 | -1.71% | 42,055 |
| 2026-03-12 | 17.64 | 17.70 | 17.36 | 17.50 | -0.79% | 33,048 |
| 2026-03-11 | 17.74 | 17.76 | 17.46 | 17.64 | -1.34% | 23,096 |
| 2026-03-10 | 18.18 | 18.34 | 17.72 | 17.88 | -0.11% | 24,572 |
| 2026-03-09 | 18.10 | 18.16 | 17.82 | 17.90 | -3.24% | 19,211 |
| 2026-03-06 | 18.62 | 18.86 | 18.28 | 18.50 | -0.32% | 22,833 |
| 2026-03-05 | 19.10 | 19.10 | 18.24 | 18.56 | -2.21% | 37,333 |
| 2026-03-04 | 19.06 | 19.38 | 18.88 | 18.98 | -0.52% | 39,683 |
| 2026-03-03 | 19.28 | 19.28 | 18.62 | 19.08 | -1.14% | 32,443 |
| 2026-03-02 | 19.00 | 19.64 | 18.90 | 19.30 | -0.21% | 16,807 |
| 2026-02-27 | 19.60 | 19.88 | 19.34 | 19.34 | -0.41% | 39,942 |
| 2026-02-26 | 19.20 | 19.88 | 18.88 | 19.42 | +2.10% | 49,677 |
| 2026-02-25 | 18.76 | 19.04 | 18.40 | 19.02 | +1.60% | 43,004 |
| 2026-02-24 | 19.00 | 19.12 | 18.70 | 18.72 | -1.78% | 29,891 |
| 2026-02-23 | 19.20 | 19.70 | 18.90 | 19.06 | -0.73% | 27,464 |
| 2026-02-20 | 19.30 | 19.32 | 19.04 | 19.20 | -0.21% | 35,428 |
| 2026-02-19 | 19.48 | 19.60 | 19.04 | 19.24 | -1.23% | 19,245 |
| 2026-02-18 | 19.80 | 19.81 | 19.32 | 19.48 | -1.12% | 17,100 |
| 2026-02-17 | 19.70 | 19.94 | 19.20 | 19.70 | +0.00% | 27,966 |
| 2026-02-16 | 20.15 | 20.30 | 19.60 | 19.70 | -1.75% | 36,956 |
| 2026-02-13 | 21.00 | 21.00 | 19.90 | 20.05 | -4.75% | 69,650 |
| 2026-02-12 | 22.25 | 22.95 | 20.40 | 21.05 | -4.75% | 206,926 |
| 2026-02-11 | 23.00 | 23.00 | 22.05 | 22.10 | -4.33% | 39,909 |
| 2026-02-10 | 22.65 | 23.25 | 22.50 | 23.10 | +2.21% | 25,435 |
| 2026-02-09 | 22.50 | 22.70 | 22.00 | 22.60 | +0.67% | 49,068 |
| 2026-02-06 | 22.80 | 22.80 | 22.00 | 22.45 | -1.97% | 66,945 |
| 2026-02-05 | 22.20 | 22.90 | 22.10 | 22.90 | +2.92% | 28,663 |
| 2026-02-04 | 23.00 | 23.10 | 21.80 | 22.25 | -3.26% | 62,288 |
| 2026-02-03 | 22.90 | 23.10 | 22.50 | 23.00 | +0.88% | 65,717 |
| 2026-02-02 | 22.40 | 22.95 | 22.20 | 22.80 | +0.88% | 21,493 |
| 2026-01-30 | 22.70 | 22.75 | 22.15 | 22.60 | -0.44% | 36,663 |
| 2026-01-29 | 23.05 | 23.10 | 22.50 | 22.70 | -1.30% | 20,496 |
| 2026-01-28 | 23.00 | 23.10 | 22.60 | 23.00 | +0.00% | 12,797 |
| 2026-01-27 | 23.20 | 23.40 | 22.95 | 23.00 | -0.43% | 16,430 |
| 2026-01-26 | 23.00 | 23.50 | 22.95 | 23.10 | +0.43% | 31,223 |
| 2026-01-23 | 23.05 | 23.20 | 22.50 | 23.00 | +0.44% | 44,212 |
| 2026-01-22 | 23.10 | 23.50 | 22.90 | 22.90 | -0.43% | 27,598 |
| 2026-01-21 | 23.45 | 23.45 | 22.70 | 23.00 | -1.71% | 15,824 |
| 2026-01-20 | 23.50 | 23.80 | 22.90 | 23.40 | -1.27% | 11,035 |
| 2026-01-19 | 23.70 | 24.00 | 23.50 | 23.70 | -1.46% | 9,261 |
| 2026-01-16 | 24.20 | 24.25 | 23.85 | 24.05 | -0.62% | 19,461 |
| 2026-01-15 | 24.75 | 24.85 | 24.10 | 24.20 | -1.63% | 8,109 |
| 2026-01-14 | 25.15 | 25.20 | 24.30 | 24.60 | -2.19% | 10,324 |
| 2026-01-13 | 25.00 | 25.35 | 24.85 | 25.15 | +0.60% | 10,044 |
| 2026-01-12 | 24.60 | 25.30 | 24.45 | 25.00 | +1.63% | 21,602 |
| 2026-01-09 | 24.50 | 24.85 | 24.30 | 24.60 | +0.41% | 6,907 |
| 2026-01-08 | 25.05 | 25.15 | 24.50 | 24.50 | -2.00% | 13,817 |
| 2026-01-07 | 24.70 | 25.10 | 24.45 | 25.00 | +0.81% | 11,951 |
| 2026-01-06 | 23.85 | 24.80 | 23.55 | 24.80 | +4.20% | 18,014 |
| 2026-01-05 | 24.90 | 24.95 | 23.70 | 23.80 | -4.80% | 15,305 |
| 2026-01-02 | 25.15 | 25.20 | 24.70 | 25.00 | -1.96% | 19,091 |
| 2025-12-31 | 25.00 | 25.50 | 24.40 | 25.50 | +2.00% | 44,967 |
| 2025-12-30 | 24.00 | 25.10 | 24.00 | 25.00 | +4.17% | 22,980 |
| 2025-12-29 | 23.50 | 24.05 | 23.50 | 24.00 | +2.35% | 25,132 |
| 2025-12-24 | 23.20 | 23.45 | 23.00 | 23.45 | +1.74% | 4,191 |
| 2025-12-23 | 23.40 | 23.50 | 23.05 | 23.05 | -1.50% | 9,650 |
| 2025-12-22 | 22.65 | 23.40 | 22.40 | 23.40 | +3.08% | 21,077 |
| 2025-12-19 | 22.90 | 23.05 | 22.60 | 22.70 | -0.44% | 18,711 |
| 2025-12-18 | 22.90 | 23.15 | 22.65 | 22.80 | -0.22% | 19,305 |
| 2025-12-17 | 22.85 | 22.90 | 22.40 | 22.85 | +0.66% | 13,244 |
| 2025-12-16 | 22.90 | 22.95 | 22.70 | 22.70 | -0.87% | 10,493 |
| 2025-12-15 | 22.90 | 23.00 | 22.65 | 22.90 | +0.22% | 11,443 |
| 2025-12-12 | 22.75 | 23.10 | 22.75 | 22.85 | +0.66% | 17,887 |
| 2025-12-11 | 22.70 | 22.90 | 22.50 | 22.70 | -0.44% | 28,495 |
| 2025-12-10 | 23.00 | 23.05 | 22.65 | 22.80 | -0.44% | 24,248 |
| 2025-12-09 | 23.25 | 23.25 | 22.90 | 22.90 | -1.72% | 27,761 |
| 2025-12-08 | 23.60 | 23.65 | 23.20 | 23.30 | -1.69% | 43,947 |
| 2025-12-05 | 23.80 | 23.90 | 23.65 | 23.70 | -0.42% | 38,940 |
| 2025-12-04 | 23.70 | 23.85 | 23.50 | 23.80 | +0.42% | 11,339 |
| 2025-12-03 | 24.75 | 24.95 | 23.70 | 23.70 | -4.24% | 22,010 |
| 2025-12-02 | 24.10 | 24.90 | 24.05 | 24.75 | +2.06% | 22,990 |
| 2025-12-01 | 24.20 | 24.30 | 23.75 | 24.25 | -0.21% | 21,296 |
| 2025-11-28 | 23.55 | 24.30 | 23.55 | 24.30 | +3.40% | 19,468 |
| 2025-11-27 | 22.95 | 23.50 | 22.85 | 23.50 | +2.17% | 14,938 |
| 2025-11-26 | 23.15 | 23.20 | 22.30 | 23.00 | -0.65% | 16,691 |
| 2025-11-25 | 23.20 | 23.30 | 22.90 | 23.15 | -0.43% | 20,021 |
| 2025-11-24 | 22.25 | 23.30 | 22.25 | 23.25 | +4.97% | 15,358 |
| 2025-11-21 | 22.00 | 22.30 | 21.90 | 22.15 | -0.67% | 19,184 |
| 2025-11-20 | 22.25 | 22.35 | 22.00 | 22.30 | +1.36% | 24,439 |
| 2025-11-19 | 21.75 | 22.20 | 21.65 | 22.00 | +1.15% | 27,985 |
| 2025-11-18 | 22.15 | 22.15 | 21.45 | 21.75 | -2.25% | 31,855 |
| 2025-11-17 | 22.60 | 22.85 | 22.25 | 22.25 | -1.33% | 19,852 |
| 2025-11-14 | 23.15 | 23.15 | 22.15 | 22.55 | -2.59% | 21,106 |
| 2025-11-13 | 22.80 | 23.25 | 22.70 | 23.15 | +1.76% | 22,590 |
| 2025-11-12 | 22.30 | 22.80 | 22.15 | 22.75 | +2.02% | 21,943 |
| 2025-11-11 | 22.50 | 22.60 | 22.00 | 22.30 | -1.33% | 29,031 |
| 2025-11-10 | 22.60 | 23.10 | 22.30 | 22.60 | +0.00% | 29,004 |
| 2025-11-07 | 23.05 | 23.35 | 22.15 | 22.60 | -1.74% | 39,661 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.73%). Worst month: Apr (-9.91%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Lectra SA's (LSS.PA) latest close?
18.72 on 2026-10-30, from the Closelook data lake's daily price record.
What is LSS.PA's 52-week high and low?
25.50 high and 15.02 low over the trailing 52 weeks, as of 2026-10-30.
What is Lectra SA's strongest and weakest month historically?
Historically, LSS.PA's strongest calendar month has been Nov (average +8.73%) and its weakest Apr (average -9.91%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1043 daily bars in the Closelook data lake.
What is the current Closelooknet signal on LSS.PA?
Mixed moving-average stack: Trades -12.4% vs the 50-day and -1.4% vs the 200-day average, 24.9% below the 52-week high and +26% off the 52-week low; a golden cross printed 49 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is LSS.PA above its 50-day and 200-day moving averages?
Lectra SA trades 12.4% below its 50-day and 1.4% below its 200-day moving average (11.4% below its 20-day). As of 2026-10-30.