Logismos Information Systems S.A. (LOGISMOS) Price History
Daily open, high, low, close and volume for Logismos Information Systems S.A. (LOGISMOS) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €2.60 | €2.66 | €2.60 | €2.66 | 511 |
| 2026-10-07 | €2.66 | €2.72 | €2.64 | €2.64 | 9,893 |
| 2026-10-06 | €2.64 | €2.64 | €2.64 | €2.64 | 0 |
| 2026-10-05 | €2.64 | €2.66 | €2.64 | €2.64 | 75 |
| 2026-10-02 | €2.56 | €2.66 | €2.56 | €2.64 | 18,635 |
| 2026-10-01 | €2.58 | €2.60 | €2.52 | €2.58 | 52,000 |
| 2026-09-30 | €2.50 | €2.54 | €2.48 | €2.54 | 2,600 |
| 2026-09-29 | €2.44 | €2.46 | €2.44 | €2.46 | 27,420 |
| 2026-09-28 | €2.44 | €2.44 | €2.44 | €2.44 | 13,320 |
| 2026-09-25 | €2.42 | €2.42 | €2.42 | €2.42 | 500 |
| 2026-09-24 | €2.42 | €2.44 | €2.40 | €2.42 | 32,100 |
| 2026-09-23 | €2.42 | €2.42 | €2.40 | €2.42 | 4,130 |
| 2026-09-22 | €2.40 | €2.44 | €2.40 | €2.42 | 3,550 |
| 2026-09-21 | €2.42 | €2.44 | €2.40 | €2.44 | 3,690 |
| 2026-09-18 | €2.40 | €2.44 | €2.40 | €2.44 | 3,759 |
| 2026-09-17 | €2.42 | €2.46 | €2.42 | €2.46 | 1,829 |
| 2026-09-16 | €2.42 | €2.48 | €2.42 | €2.44 | 52,456 |
| 2026-09-15 | €2.40 | €2.42 | €2.38 | €2.42 | 14,580 |
| 2026-09-14 | €2.44 | €2.44 | €2.38 | €2.40 | 3,260 |
| 2026-09-11 | €2.40 | €2.44 | €2.40 | €2.44 | 2,280 |
| 2026-09-10 | €2.40 | €2.44 | €2.36 | €2.42 | 4,820 |
| 2026-09-09 | €2.40 | €2.44 | €2.40 | €2.44 | 8,535 |
| 2026-09-08 | €2.34 | €2.40 | €2.34 | €2.40 | 3,813 |
| 2026-09-07 | €2.36 | €2.40 | €2.28 | €2.38 | 12,227 |
| 2026-09-04 | €2.34 | €2.36 | €2.34 | €2.36 | 3,200 |
| 2026-09-03 | €2.30 | €2.38 | €2.30 | €2.34 | 9,521 |
| 2026-09-02 | €2.30 | €2.34 | €2.28 | €2.30 | 8,030 |
| 2026-09-01 | €2.34 | €2.36 | €2.30 | €2.30 | 10,470 |
| 2026-08-31 | €2.30 | €2.38 | €2.30 | €2.32 | 4,801 |
| 2026-08-28 | €2.26 | €2.28 | €2.26 | €2.28 | 2,183 |
| 2026-08-27 | €2.26 | €2.26 | €2.26 | €2.26 | 445 |
| 2026-08-26 | €2.26 | €2.26 | €2.24 | €2.26 | 665 |
| 2026-08-25 | €2.26 | €2.26 | €2.26 | €2.26 | 190 |
| 2026-08-24 | €2.28 | €2.28 | €2.28 | €2.28 | 207 |
| 2026-08-21 | €2.28 | €2.28 | €2.28 | €2.28 | 210 |
| 2026-08-20 | €2.26 | €2.28 | €2.22 | €2.28 | 1,420 |
| 2026-08-19 | €2.24 | €2.26 | €2.24 | €2.26 | 790 |
| 2026-08-18 | €2.24 | €2.26 | €2.24 | €2.24 | 480 |
| 2026-08-17 | €2.24 | €2.24 | €2.24 | €2.24 | 230 |
| 2026-08-14 | €2.26 | €2.26 | €2.26 | €2.26 | 225 |
| 2026-08-13 | €2.22 | €2.26 | €2.22 | €2.26 | 526 |
| 2026-08-12 | €2.22 | €2.22 | €2.16 | €2.22 | 1,236 |
| 2026-08-11 | €2.16 | €2.22 | €2.06 | €2.22 | 2,019 |
| 2026-08-10 | €2.20 | €2.24 | €2.20 | €2.24 | 890 |
| 2026-08-07 | €2.20 | €2.24 | €2.20 | €2.24 | 2,840 |
| 2026-08-06 | €2.20 | €2.20 | €2.20 | €2.20 | 310 |
| 2026-08-05 | €2.22 | €2.22 | €2.16 | €2.20 | 1,680 |
| 2026-08-04 | €2.22 | €2.22 | €2.22 | €2.22 | 160 |
| 2026-08-03 | €2.20 | €2.24 | €2.20 | €2.22 | 595 |
| 2026-07-31 | €2.20 | €2.20 | €2.20 | €2.20 | 195 |
| 2026-07-30 | €2.18 | €2.20 | €2.16 | €2.20 | 915 |
| 2026-07-29 | €2.18 | €2.18 | €2.18 | €2.18 | 185 |
| 2026-07-28 | €2.18 | €2.18 | €2.18 | €2.18 | 180 |
| 2026-07-27 | €2.14 | €2.18 | €2.12 | €2.18 | 1,700 |
| 2026-07-24 | €2.20 | €2.20 | €2.20 | €2.20 | 300 |
| 2026-07-23 | €2.16 | €2.20 | €2.16 | €2.16 | 255 |
| 2026-07-22 | €2.04 | €2.14 | €2.04 | €2.14 | 631 |
| 2026-07-21 | €2.00 | €2.04 | €1.99 | €2.04 | 3,672 |
| 2026-07-20 | €2.06 | €2.06 | €2.06 | €2.06 | 0 |
| 2026-07-17 | €2.06 | €2.06 | €2.06 | €2.06 | 20 |
| 2026-07-16 | €2.04 | €2.06 | €2.04 | €2.06 | 850 |
| 2026-07-15 | €2.02 | €2.04 | €2.02 | €2.04 | 1,130 |
| 2026-07-14 | €2.04 | €2.04 | €1.98 | €2.04 | 490 |
| 2026-07-13 | €2.02 | €2.04 | €2.02 | €2.04 | 300 |
| 2026-07-10 | €2.04 | €2.04 | €2.04 | €2.04 | 230 |
| 2026-07-09 | €2.04 | €2.06 | €2.04 | €2.04 | 330 |
| 2026-07-08 | €2.04 | €2.04 | €2.04 | €2.04 | 230 |
| 2026-07-07 | €2.00 | €2.04 | €2.00 | €2.04 | 910 |
| 2026-07-06 | €2.02 | €2.06 | €2.02 | €2.06 | 3,305 |
| 2026-07-03 | €2.02 | €2.02 | €2.02 | €2.02 | 0 |
| 2026-07-02 | €2.02 | €2.02 | €2.02 | €2.02 | 205 |
| 2026-07-01 | €2.04 | €2.04 | €2.04 | €2.04 | 210 |
| 2026-06-30 | €2.02 | €2.02 | €2.02 | €2.02 | 0 |
| 2026-06-29 | €2.02 | €2.02 | €2.02 | €2.02 | 0 |
| 2026-06-26 | €2.02 | €2.02 | €2.02 | €2.02 | 0 |
| 2026-06-25 | €2.02 | €2.02 | €2.02 | €2.02 | 0 |
| 2026-06-24 | €2.02 | €2.02 | €2.02 | €2.02 | 235 |
| 2026-06-23 | €2.02 | €2.02 | €2.02 | €2.02 | 230 |
| 2026-06-22 | €2.02 | €2.02 | €2.02 | €2.02 | 221 |
| 2026-06-19 | €2.02 | €2.02 | €2.02 | €2.02 | 2,680 |
| 2026-06-18 | €2.02 | €2.02 | €2.02 | €2.02 | 180 |
| 2026-06-17 | €2.02 | €2.02 | €2.02 | €2.02 | 170 |
| 2026-06-16 | €2.00 | €2.04 | €2.00 | €2.02 | 3,675 |
| 2026-06-15 | €1.98 | €2.04 | €1.98 | €2.04 | 1,936 |
| 2026-06-12 | €2.00 | €2.04 | €1.95 | €2.04 | 4,710 |
| 2026-06-11 | €2.06 | €2.06 | €2.06 | €2.06 | 0 |
| 2026-06-10 | €2.06 | €2.06 | €2.06 | €2.06 | 0 |
| 2026-06-09 | €2.06 | €2.06 | €2.06 | €2.06 | 0 |
| 2026-06-08 | €2.06 | €2.06 | €2.06 | €2.06 | 0 |
| 2026-06-05 | €2.00 | €2.06 | €2.00 | €2.06 | 1,600 |
| 2026-06-04 | €2.06 | €2.06 | €2.06 | €2.06 | 740 |
| 2026-06-03 | €2.08 | €2.08 | €2.08 | €2.08 | 800 |
| 2026-06-02 | €2.06 | €2.08 | €2.06 | €2.08 | 488 |
| 2026-05-29 | €2.06 | €2.08 | €2.06 | €2.08 | 750 |
| 2026-05-28 | €2.10 | €2.10 | €2.10 | €2.10 | 0 |
| 2026-05-27 | €2.10 | €2.10 | €2.10 | €2.10 | 260 |
| 2026-05-26 | €2.10 | €2.10 | €2.06 | €2.10 | 410 |
| 2026-05-25 | €2.12 | €2.12 | €2.12 | €2.12 | 0 |
| 2026-05-22 | €2.12 | €2.12 | €2.12 | €2.12 | 0 |
| 2026-05-21 | €2.12 | €2.12 | €2.12 | €2.12 | 0 |
| 2026-05-20 | €2.12 | €2.12 | €2.12 | €2.12 | 340 |
| 2026-05-19 | €2.12 | €2.12 | €2.12 | €2.12 | 605 |
| 2026-05-18 | €2.14 | €2.14 | €2.10 | €2.12 | 1,252 |
| 2026-05-15 | €2.14 | €2.14 | €2.14 | €2.14 | 250 |
| 2026-05-14 | €2.10 | €2.20 | €2.10 | €2.12 | 14,084 |
| 2026-05-13 | €2.06 | €2.10 | €2.06 | €2.10 | 202 |
| 2026-05-12 | €2.12 | €2.12 | €2.12 | €2.12 | 0 |
| 2026-05-11 | €2.12 | €2.12 | €2.12 | €2.12 | 0 |
| 2026-05-08 | €2.12 | €2.12 | €2.12 | €2.12 | 0 |
| 2026-05-07 | €2.02 | €2.12 | €2.00 | €2.12 | 950 |
| 2026-05-06 | €2.10 | €2.10 | €2.10 | €2.10 | 0 |
| 2026-05-05 | €2.10 | €2.10 | €2.10 | €2.10 | 165 |
| 2026-05-04 | €2.02 | €2.10 | €2.00 | €2.10 | 1,700 |
| 2026-04-30 | €2.12 | €2.12 | €2.12 | €2.12 | 0 |
| 2026-04-29 | €2.12 | €2.12 | €2.12 | €2.12 | 0 |
| 2026-04-28 | €2.04 | €2.14 | €2.00 | €2.12 | 13,504 |
| 2026-04-27 | €2.12 | €2.12 | €2.12 | €2.12 | 0 |
| 2026-04-24 | €2.12 | €2.12 | €2.12 | €2.12 | 0 |
| 2026-04-23 | €2.12 | €2.12 | €2.12 | €2.12 | 0 |
| 2026-04-22 | €2.12 | €2.12 | €2.12 | €2.12 | 0 |
| 2026-04-21 | €2.10 | €2.14 | €2.10 | €2.12 | 1,200 |
| 2026-04-20 | €2.10 | €2.10 | €2.10 | €2.10 | 0 |
| 2026-04-17 | €2.10 | €2.10 | €2.10 | €2.10 | 1,950 |
| 2026-04-16 | €2.10 | €2.10 | €2.06 | €2.08 | 1,210 |
| 2026-04-15 | €2.12 | €2.12 | €2.12 | €2.12 | 0 |
| 2026-04-14 | €2.12 | €2.12 | €2.12 | €2.12 | 12 |
| 2026-04-09 | €2.14 | €2.14 | €2.14 | €2.14 | 0 |
| 2026-04-08 | €2.12 | €2.14 | €2.12 | €2.14 | 250 |
| 2026-04-07 | €2.08 | €2.08 | €2.08 | €2.08 | 0 |
| 2026-04-02 | €2.08 | €2.08 | €2.08 | €2.08 | 0 |
| 2026-04-01 | €2.08 | €2.08 | €2.08 | €2.08 | 0 |
| 2026-03-31 | €2.08 | €2.08 | €2.08 | €2.08 | 750 |
| 2026-03-30 | €2.08 | €2.08 | €2.08 | €2.08 | 750 |
| 2026-03-27 | €2.04 | €2.10 | €2.02 | €2.10 | 5,723 |
| 2026-03-26 | €2.12 | €2.12 | €2.12 | €2.12 | 0 |
| 2026-03-24 | €2.02 | €2.12 | €1.96 | €2.12 | 2,854 |
| 2026-03-23 | €2.12 | €2.12 | €2.12 | €2.12 | 300 |
| 2026-03-20 | €2.10 | €2.10 | €2.10 | €2.10 | 0 |
| 2026-03-19 | €2.14 | €2.14 | €2.10 | €2.10 | 215 |
| 2026-03-18 | €2.04 | €2.12 | €2.04 | €2.10 | 550 |
| 2026-03-17 | €2.14 | €2.14 | €2.14 | €2.14 | 0 |
| 2026-03-16 | €2.14 | €2.14 | €2.14 | €2.14 | 0 |
| 2026-03-13 | €2.14 | €2.14 | €2.14 | €2.14 | 10 |
| 2026-03-12 | €2.10 | €2.10 | €2.10 | €2.10 | 700 |
| 2026-03-11 | €2.16 | €2.16 | €2.16 | €2.16 | 0 |
| 2026-03-10 | €2.10 | €2.16 | €2.06 | €2.16 | 2,755 |
| 2026-03-09 | €2.20 | €2.20 | €2.02 | €2.10 | 1,325 |
| 2026-03-06 | €2.12 | €2.12 | €2.12 | €2.12 | 0 |
| 2026-03-05 | €2.06 | €2.12 | €2.04 | €2.12 | 900 |
| 2026-03-04 | €2.04 | €2.12 | €2.02 | €2.12 | 4,642 |
| 2026-03-03 | €2.20 | €2.20 | €2.20 | €2.20 | 10 |
| 2026-03-02 | €2.20 | €2.20 | €2.20 | €2.20 | 0 |
| 2026-02-27 | €2.20 | €2.20 | €2.20 | €2.20 | 0 |
| 2026-02-26 | €2.06 | €2.20 | €2.06 | €2.20 | 261 |
| 2026-02-25 | €2.06 | €2.26 | €2.06 | €2.22 | 2,116 |
| 2026-02-24 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-02-20 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-02-19 | €2.26 | €2.26 | €2.26 | €2.26 | 22 |
| 2026-02-18 | €2.16 | €2.16 | €2.16 | €2.16 | 0 |
| 2026-02-17 | €2.16 | €2.16 | €2.10 | €2.16 | 2,918 |
| 2026-02-16 | €2.24 | €2.24 | €2.16 | €2.16 | 2,401 |
| 2026-02-13 | €2.24 | €2.30 | €2.20 | €2.30 | 2,310 |
| 2026-02-12 | €2.34 | €2.34 | €2.34 | €2.34 | 550 |
| 2026-02-11 | €2.26 | €2.38 | €2.24 | €2.38 | 1,200 |
| 2026-02-10 | €2.38 | €2.38 | €2.38 | €2.38 | 0 |
| 2026-02-09 | €2.38 | €2.38 | €2.38 | €2.38 | 0 |
| 2026-02-06 | €2.38 | €2.38 | €2.38 | €2.38 | 150 |
| 2026-02-05 | €2.42 | €2.42 | €2.24 | €2.34 | 6,533 |
| 2026-02-04 | €2.48 | €2.48 | €2.48 | €2.48 | 200 |
| 2026-02-03 | €2.42 | €2.50 | €2.42 | €2.50 | 443 |
| 2026-02-02 | €2.48 | €2.50 | €2.42 | €2.50 | 510 |
| 2026-01-30 | €2.50 | €2.50 | €2.50 | €2.50 | 0 |
| 2026-01-29 | €2.58 | €2.58 | €2.50 | €2.50 | 1,972 |
| 2026-01-28 | €2.44 | €2.46 | €2.44 | €2.46 | 877 |
| 2026-01-27 | €2.30 | €2.46 | €2.30 | €2.46 | 6,036 |
| 2026-01-26 | €2.36 | €2.38 | €2.34 | €2.38 | 1,580 |
| 2026-01-23 | €2.22 | €2.36 | €2.22 | €2.36 | 1,838 |
| 2026-01-22 | €2.30 | €2.30 | €2.30 | €2.30 | 140 |
| 2026-01-21 | €2.16 | €2.16 | €2.16 | €2.16 | 0 |
| 2026-01-20 | €2.16 | €2.16 | €2.16 | €2.16 | 200 |
| 2026-01-19 | €2.18 | €2.18 | €2.18 | €2.18 | 0 |
| 2026-01-16 | €2.16 | €2.18 | €2.12 | €2.18 | 2,450 |
| 2026-01-15 | €2.14 | €2.20 | €2.14 | €2.20 | 1,165 |
| 2026-01-14 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2026-01-13 | €2.22 | €2.22 | €2.22 | €2.22 | 50 |
| 2026-01-12 | €2.10 | €2.22 | €2.10 | €2.22 | 568 |
| 2026-01-09 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-01-08 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2026-01-07 | €2.14 | €2.26 | €2.14 | €2.26 | 1,886 |
| 2026-01-05 | €2.10 | €2.30 | €2.10 | €2.30 | 2,256 |
| 2026-01-02 | €2.28 | €2.32 | €2.28 | €2.30 | 220 |
| 2025-12-31 | €2.26 | €2.28 | €2.26 | €2.26 | 160 |
| 2025-12-30 | €2.22 | €2.24 | €2.18 | €2.24 | 3,110 |
| 2025-12-29 | €2.16 | €2.18 | €2.16 | €2.18 | 824 |
| 2025-12-23 | €2.18 | €2.18 | €2.18 | €2.18 | 23 |
| 2025-12-22 | €2.16 | €2.16 | €2.16 | €2.16 | 0 |
| 2025-12-19 | €2.16 | €2.16 | €2.16 | €2.16 | 0 |
| 2025-12-18 | €2.12 | €2.16 | €2.08 | €2.16 | 4,045 |
| 2025-12-17 | €2.14 | €2.16 | €2.14 | €2.16 | 2,175 |
| 2025-12-16 | €2.12 | €2.18 | €2.06 | €2.18 | 2,200 |
| 2025-12-15 | €2.22 | €2.22 | €2.22 | €2.22 | 0 |
| 2025-12-12 | €2.22 | €2.22 | €2.22 | €2.22 | 20 |
| 2025-12-11 | €2.14 | €2.16 | €2.14 | €2.16 | 510 |
| 2025-12-10 | €2.14 | €2.14 | €2.14 | €2.14 | 0 |
| 2025-12-09 | €2.14 | €2.14 | €2.14 | €2.14 | 0 |
| 2025-12-08 | €2.08 | €2.14 | €2.08 | €2.14 | 800 |
| 2025-12-05 | €2.14 | €2.18 | €2.08 | €2.16 | 3,100 |
| 2025-12-04 | €2.10 | €2.20 | €2.10 | €2.16 | 250 |
| 2025-12-03 | €2.10 | €2.20 | €2.10 | €2.20 | 450 |
| 2025-12-02 | €2.20 | €2.20 | €2.20 | €2.20 | 10 |
| 2025-12-01 | €2.22 | €2.22 | €2.22 | €2.22 | 10 |
| 2025-11-28 | €2.24 | €2.24 | €2.24 | €2.24 | 50 |
| 2025-11-27 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2025-11-26 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2025-11-25 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2025-11-24 | €2.26 | €2.26 | €2.26 | €2.26 | 0 |
| 2025-11-21 | €2.30 | €2.30 | €2.20 | €2.26 | 1,550 |
| 2025-11-20 | €2.30 | €2.30 | €2.30 | €2.30 | 350 |
| 2025-11-19 | €2.30 | €2.30 | €2.30 | €2.30 | 0 |
| 2025-11-18 | €2.30 | €2.30 | €2.30 | €2.30 | 0 |
| 2025-11-17 | €2.30 | €2.30 | €2.30 | €2.30 | 0 |
| 2025-11-14 | €2.30 | €2.30 | €2.30 | €2.30 | 400 |
| 2025-11-13 | €2.30 | €2.30 | €2.30 | €2.30 | 500 |
| 2025-11-12 | €2.30 | €2.30 | €2.30 | €2.30 | 500 |
| 2025-11-11 | €2.26 | €2.32 | €2.26 | €2.30 | 406 |
| 2025-11-10 | €2.26 | €2.26 | €2.26 | €2.26 | 550 |
| 2025-11-07 | €2.26 | €2.26 | €2.26 | €2.26 | 35 |
| 2025-11-06 | €2.26 | €2.26 | €2.26 | €2.26 | 100 |
| 2025-11-05 | €2.26 | €2.28 | €2.26 | €2.26 | 725 |
| 2025-11-04 | €2.28 | €2.28 | €2.26 | €2.26 | 1,402 |
| 2025-11-03 | €2.28 | €2.28 | €2.28 | €2.28 | 1,958 |
| 2025-10-31 | €2.28 | €2.28 | €2.28 | €2.28 | 50 |
| 2025-10-30 | €2.28 | €2.28 | €2.28 | €2.28 | 328 |
| 2025-10-29 | €2.18 | €2.28 | €2.18 | €2.28 | 1,388 |
| 2025-10-27 | €2.06 | €2.26 | €2.04 | €2.18 | 9,822 |
| 2025-10-24 | €2.14 | €2.14 | €2.14 | €2.14 | 0 |
| 2025-10-23 | €2.14 | €2.14 | €2.14 | €2.14 | 650 |
| 2025-10-22 | €2.14 | €2.14 | €2.02 | €2.14 | 3,005 |
| 2025-10-21 | €2.04 | €2.14 | €2.04 | €2.14 | 1,150 |
| 2025-10-20 | €2.04 | €2.04 | €2.04 | €2.04 | 0 |
| 2025-10-17 | €2.08 | €2.10 | €1.98 | €2.04 | 4,819 |
| 2025-10-16 | €1.98 | €2.02 | €1.96 | €2.02 | 6,852 |
| 2025-10-15 | €2.06 | €2.06 | €2.06 | €2.06 | 0 |
| 2025-10-14 | €2.04 | €2.10 | €2.00 | €2.06 | 6,730 |
| 2025-10-13 | €2.02 | €2.10 | €2.02 | €2.10 | 544 |
| 2025-10-10 | €2.00 | €2.08 | €2.00 | €2.08 | 1,810 |
| 2025-10-09 | €2.00 | €2.12 | €2.00 | €2.08 | 7,790 |