Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

Lectra SA (0IVJ.IL)

Compare
26.45
-0.20
(-0.75%)
At close: April 16 at 4:24:03 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202527.0226.9026.2026.4526.453,269
Apr 15, 202526.4026.9526.3026.6526.652,071
Apr 14, 202525.9226.2026.0026.1526.15440
Apr 11, 202525.4825.8525.2525.5825.585,729
Apr 10, 202525.0825.5025.2025.1725.1723,179
Apr 9, 202524.2024.3024.1024.4024.401,539
Apr 8, 202526.2026.2025.1525.6725.676,679
Apr 7, 202525.4825.7524.3025.4225.4229
Apr 4, 202526.9026.7526.1526.7526.756,732
Apr 3, 202527.8827.6026.9527.1327.137,165
Apr 2, 202527.6327.9027.8027.7727.7732,886
Apr 1, 202526.4027.6526.8527.3827.3817,524
Mar 31, 202526.8026.5526.5026.5526.5511,244
Mar 28, 202527.2326.7526.7526.8526.8525
Mar 27, 202527.5227.3027.1027.1327.13524
Mar 26, 202528.3028.2028.2027.2727.27337
Mar 25, 202527.4828.1527.4027.8827.8815,782
Mar 24, 202528.2527.8527.4527.4227.421,537
Mar 21, 202526.7527.5527.1027.3827.38324
Mar 20, 202526.7526.6026.6026.6526.655
Mar 19, 202526.6026.6526.4526.4526.4522
Mar 18, 202526.1026.6526.3526.4026.40152
Mar 17, 202526.2026.1026.1026.1026.10-
Mar 14, 202525.7725.9725.8025.8325.8334,492
Mar 13, 202525.9225.9525.5025.8825.8853
Mar 12, 202526.6526.6326.6326.1526.152,091
Mar 11, 202527.0827.5026.6526.9026.904,080
Mar 10, 202527.8328.1027.0027.2327.231,145
Mar 7, 202528.2027.9027.5027.6727.671,525
Mar 6, 202528.0028.2527.8528.1528.15760
Mar 5, 202527.3828.0527.9028.0028.00195
Mar 4, 202528.4027.9827.3027.5227.521,532
Mar 3, 202528.5029.1028.5028.6028.60594
Feb 28, 202528.2528.3527.8528.2528.251,314
Feb 27, 202528.7028.6028.3028.5028.50339
Feb 26, 202528.2028.6528.6528.6028.60359
Feb 25, 202528.3528.3028.2528.3028.304
Feb 24, 202529.0228.9528.4028.5528.553
Feb 21, 202527.7329.1527.8529.0229.02155
Feb 20, 202528.1028.1027.6527.6727.67203
Feb 19, 202528.8528.7028.0528.2528.2516,979
Feb 18, 202529.0229.0028.7028.9028.9020,023
Feb 17, 202529.3829.1528.9029.1329.132,215
Feb 14, 202529.4830.4029.8029.4229.4269,285
Feb 13, 202527.4229.3027.6029.1729.172,993
Feb 12, 202526.3025.9025.9025.8825.885
Feb 11, 202526.5026.8026.3026.2026.2029
Feb 10, 202526.5026.7026.4526.5026.501,077
Feb 7, 202527.1327.4027.4026.5026.5014
Feb 6, 202527.0227.0826.8027.0227.02519
Feb 5, 202526.8527.0026.7526.7026.7062
Feb 4, 202526.6526.9026.9026.8026.8048
Feb 3, 202526.8526.9526.6026.6026.6057
Jan 31, 202526.7526.9526.9526.8026.801
Jan 30, 202526.8526.6526.6526.5526.552
Jan 29, 202527.0227.1026.8026.8526.853,570
Jan 28, 202526.9527.1527.0527.0227.0236
Jan 27, 202525.9225.9225.9225.9225.92-
Jan 24, 202525.9225.9225.9225.9225.92-
Jan 23, 202526.4026.0025.8025.9225.92772
Jan 22, 202526.1526.5026.2526.3026.306,819
Jan 21, 202526.0026.1526.1026.1026.1012
Jan 20, 202525.9226.0025.7525.8825.881,279
Jan 17, 202525.9226.1025.8026.0026.00309
Jan 16, 202525.3826.0025.8026.0026.0051
Jan 15, 202524.9025.4525.4525.3325.334,000
Jan 14, 202525.3825.2025.2025.0825.0810
Jan 13, 202525.5825.1025.1025.1325.13106
Jan 10, 202525.7725.7725.7725.7725.77-
Jan 9, 202526.1525.8525.5025.7725.773,333
Jan 8, 202526.9026.9026.9026.9026.90-
Jan 7, 202526.9026.9026.9026.9026.90-
Jan 6, 202526.2527.4027.0526.9026.9054
Jan 3, 202526.0526.0526.0526.0526.05-
Jan 2, 202526.0526.0525.9526.0526.051,200
Dec 31, 202425.7726.0026.0025.9225.929
Dec 30, 202426.2526.2525.9526.1526.1548
Dec 27, 202425.8326.3026.1526.2026.20217
Dec 24, 202425.7325.7325.7325.7325.73-
Dec 23, 202425.3325.7024.9525.7325.73493
Dec 20, 202425.3325.3325.3325.3325.33-
Dec 19, 202426.2025.7525.6025.3325.332,216
Dec 18, 202426.0026.3526.0026.0026.004,994
Dec 17, 202426.5026.4025.9526.0026.008,310
Dec 16, 202427.6727.1026.5026.6526.651,725
Dec 13, 202427.0227.6527.5027.7727.771,141
Dec 12, 202428.0027.4527.4027.5227.521,136
Dec 11, 202427.4827.4827.4827.4827.48-
Dec 10, 202428.3527.7527.7527.4827.4844
Dec 9, 202428.0528.1028.0028.0528.054,996
Dec 6, 202428.2528.2528.2528.2528.25-
Dec 5, 202428.0028.1528.1528.2528.2511
Dec 4, 202427.7328.1527.8227.8827.8814,240
Dec 3, 202427.7327.7327.7327.7327.73-
Dec 2, 202427.9227.7127.5027.7327.732,898
Nov 29, 202428.1027.8027.8027.5227.52500
Nov 28, 202428.1028.1027.7028.0028.001
Nov 27, 202428.0528.0727.6528.0028.0013,407
Nov 26, 202428.2028.1027.6528.0528.051,405
Nov 25, 202427.0827.8027.1027.6327.634,221
Nov 22, 202426.6027.0927.0927.0827.085,451
Nov 21, 202427.1726.7526.7526.6526.65324
Nov 20, 202427.2727.0527.0527.0227.023
Nov 19, 202427.6727.8027.8027.6327.63117
Nov 18, 202428.0527.2027.2027.4227.42500
Nov 15, 202427.8827.7927.7928.0528.056,000
Nov 14, 202427.8828.0027.7027.7727.776,642
Nov 13, 202427.7327.5027.2527.3827.38537
Nov 12, 202427.3827.4527.3027.5227.52147
Nov 11, 202427.2327.3027.2027.2727.271,077
Nov 8, 202426.4026.4026.4026.4026.40-
Nov 7, 202425.6326.5526.2026.4026.4071
Nov 6, 202424.8525.5024.9525.4225.4216,305
Nov 5, 202424.2024.6524.6524.5524.5578
Nov 4, 202425.2325.5025.1024.9524.951,389
Nov 1, 202425.5225.5025.1025.3325.3325
Oct 31, 202424.5027.0525.9525.6725.6717,176
Oct 30, 202424.6524.1523.4023.5823.584,939
Oct 29, 202425.1724.7024.6524.6024.603,656
Oct 28, 202425.0225.1525.0025.1325.134,268
Oct 25, 202426.1026.1026.1026.1026.10-
Oct 24, 202426.1026.1426.1426.1026.103,161
Oct 23, 202426.3027.2525.8025.9225.92172
Oct 22, 202426.5027.1526.1526.4526.45276
Oct 21, 202427.0827.5526.3026.4026.402,481
Oct 18, 202427.3327.4027.2527.2727.27238
Oct 17, 202426.6027.3525.6027.0827.083,753
Oct 16, 202427.5827.7027.7027.6727.6773
Oct 15, 202427.8327.8027.5527.5827.58601
Oct 14, 202428.2528.1028.0527.8827.88114
Oct 11, 202428.5528.2528.1528.4028.4092
Oct 10, 202428.8028.6028.3028.7528.75394
Oct 9, 202428.9028.9027.5528.8528.85220
Oct 8, 202428.8529.1028.9529.0829.0889
Oct 7, 202428.7029.2529.2529.0229.02-
Oct 4, 202428.6028.9028.9028.7528.75136
Oct 3, 202428.7028.6028.2528.6028.606
Oct 2, 202429.0229.5528.6528.9028.90260
Oct 1, 202429.2329.3029.3028.9528.951
Sep 30, 202430.1530.1530.1530.1530.15-
Sep 27, 202429.7330.2029.9530.1530.15140
Sep 26, 202429.0829.7029.4429.6729.673,604
Sep 25, 202429.0228.5028.5029.0229.02199
Sep 24, 202428.8528.8528.8528.8528.85-
Sep 23, 202429.2729.1528.6528.8528.854
Sep 20, 202428.5529.0528.6528.5028.50653
Sep 19, 202428.1528.8028.4028.4528.45681
Sep 18, 202428.8528.6528.6528.0028.0040,000
Sep 17, 202428.8528.8528.8528.8528.85-
Sep 16, 202428.8528.8528.8528.8528.85-
Sep 13, 202428.9029.0529.0528.8528.8531
Sep 12, 202427.8827.8827.8827.8827.88-
Sep 11, 202427.8827.8827.8827.8827.88-
Sep 10, 202427.8827.8827.8827.8827.88-
Sep 9, 202427.2328.0327.9027.8827.882,564
Sep 6, 202428.2528.2528.2528.2528.25-
Sep 5, 202428.2528.2528.2528.2528.25-
Sep 4, 202428.2528.2528.2528.2528.25-
Sep 3, 202428.2528.2528.2528.2528.25-
Sep 2, 202428.5029.0028.0028.2528.2510
Aug 30, 202428.4528.1528.1528.3528.3590
Aug 29, 202428.1528.3028.1528.3028.305
Aug 28, 202427.7727.8027.7027.7327.73145
Aug 27, 202427.6327.8027.5027.5827.58159
Aug 23, 202427.2727.5027.3527.3327.331,890
Aug 22, 202427.7327.6527.3027.5827.58147
Aug 21, 202426.6027.3527.1027.2727.27193
Aug 20, 202426.9526.6026.5526.6526.658
Aug 19, 202426.4527.1527.1026.9026.9016
Aug 16, 202426.3526.3526.1026.3526.3520
Aug 15, 202426.0026.5526.5526.6526.652
Aug 14, 202426.0525.5525.5525.8325.83124
Aug 13, 202425.6726.1025.7526.2026.20245
Aug 12, 202425.7725.7725.7725.7725.77-
Aug 9, 202425.4825.7025.6525.7725.7714
Aug 8, 202425.4225.5025.2025.4225.42446
Aug 7, 202424.9025.2025.2025.0825.08230
Aug 6, 202424.7524.7524.7524.7524.75-
Aug 5, 202425.2724.5524.3024.7524.7563
Aug 2, 202426.2525.9525.2525.2325.23187
Aug 1, 202426.0526.6026.5526.5526.5528,724
Jul 31, 202425.7725.7725.7725.7725.77-
Jul 30, 202426.4526.6026.6025.7725.7736
Jul 29, 202427.4826.2026.0526.3526.35753
Jul 26, 202427.9227.3327.3327.0227.024,395
Jul 25, 202428.2527.8027.6027.6327.63213
Jul 24, 202428.8028.8028.8028.8028.80-
Jul 23, 202429.0228.9028.9028.8028.8077
Jul 22, 202428.9028.9028.9028.9028.90-
Jul 19, 202428.9028.9028.9028.9028.90-
Jul 18, 202429.1728.9528.9528.9028.9020
Jul 17, 202428.1029.0528.8528.9028.9016
Jul 16, 202428.5028.0027.1027.8827.8819
Jul 15, 202428.9528.5028.5028.3528.35147
Jul 12, 202429.7729.1528.7529.1329.13908
Jul 11, 202429.5829.1529.0529.2329.23984
Jul 10, 202429.6729.1528.7529.2329.23112
Jul 9, 202430.5530.3530.3529.5829.582
Jul 8, 202430.2030.7030.3530.5530.5513
Jul 5, 202430.0030.2030.1029.9229.9296
Jul 4, 202429.6329.8029.5029.5229.5283
Jul 3, 202428.6529.3229.1029.3829.382,555
Jul 2, 202428.4528.3528.3128.3528.357,679
Jul 1, 202427.8328.3028.3028.5528.55-
Jun 28, 202427.7727.8527.5027.7727.773
Jun 27, 202427.9227.8827.8827.8327.837,710
Jun 26, 202428.0528.0528.0528.0528.05-
Jun 25, 202428.2528.2027.0528.0528.05462
Jun 24, 202428.0528.3528.3528.2028.20-
Jun 21, 202428.4528.3028.3027.8327.83-
Jun 20, 202427.7328.6027.9028.3528.351,150
Jun 19, 202427.3827.9027.7027.5827.58221
Jun 18, 202427.3327.3327.3327.3327.33-
Jun 17, 202427.2727.3027.1027.3327.3346
Jun 14, 202428.2028.0527.6027.3327.331,132
Jun 13, 202428.6028.8028.8028.3028.30363
Jun 12, 202428.6528.6528.6528.6528.65-
Jun 11, 202428.6528.6528.6528.6528.65-
Jun 10, 202429.2728.9027.9028.6528.6514
Jun 7, 202430.1030.1030.1030.1030.10-
Jun 6, 202429.8830.0530.0530.1030.10-
Jun 5, 202429.5829.8528.6329.9229.9280,376
Jun 4, 202431.2731.0030.6031.0831.0810
Jun 3, 202431.4831.4530.9531.3331.33108
May 31, 202431.4231.6531.3031.7331.7334
May 30, 202431.6331.5031.0031.5231.5213,682
May 29, 202432.3032.3032.0031.8331.831,479
May 28, 202432.8532.9032.6032.7532.75110
May 24, 202432.0033.3032.0033.3333.33567
May 23, 202432.9032.9032.4532.3532.3520
May 22, 202432.6032.7032.7032.6032.60-
May 21, 202432.9033.1032.5532.5532.552
May 20, 202433.5333.6033.3033.0333.03-
May 17, 202433.7834.0034.0033.5333.53-
May 16, 202433.8834.2534.2533.6333.63-
May 15, 202433.8834.0033.2533.8333.8392
May 14, 202434.0534.1033.7534.0034.0095
May 13, 202433.1733.8033.4533.7833.78327
May 10, 202434.0534.3533.7533.9233.9220
May 9, 202433.2833.6533.4033.7833.78117
May 8, 202434.2534.2534.0533.1333.1324
May 7, 202433.3334.1033.3533.9233.92202
May 3, 202433.1733.2033.2032.6532.65-
May 2, 202432.2532.5532.2032.9532.952
May 1, 2024 0.36 Dividend
May 1, 202432.0532.0532.0532.0532.05-
Apr 30, 202431.6732.3031.7032.0531.69786
Apr 29, 202432.0532.0031.6032.2031.845,500
Apr 26, 202432.8033.0531.8532.2031.842,088
Apr 25, 202433.5332.8531.7032.6032.233,608
Apr 24, 202434.0534.2033.2033.6733.301,545
Apr 23, 202433.4234.3533.5534.2033.8210,805
Apr 22, 202433.3833.5233.3033.4733.101,642
Apr 19, 202433.5833.4032.7333.2832.901,392
Apr 18, 202434.3034.2033.3033.6733.30735
Apr 17, 202433.8334.3033.9534.0533.672,288
Apr 16, 202433.4734.0032.9033.3332.95845