Logista Integral, S.A. (LOG) Price History

Daily open, high, low, close and volume for Logista Integral, S.A. (LOG) from 2025-10-09 to 2026-10-09, newest first.

Date	Open	High	Low	Close	Volume
2026-10-09	€35.00	€35.38	€35.00	€35.36	93,263
2026-10-08	€34.48	€34.96	€34.48	€34.92	96,521
2026-10-07	€34.40	€34.74	€34.38	€34.58	97,587
2026-10-06	€34.56	€34.88	€34.42	€34.42	76,715
2026-10-05	€35.00	€35.00	€34.24	€34.38	137,057
2026-10-02	€34.02	€34.72	€34.02	€34.64	138,818
2026-10-01	€34.54	€34.54	€34.04	€34.18	186,051
2026-09-30	€35.14	€35.22	€34.66	€34.66	125,753
2026-09-29	€35.72	€35.80	€35.00	€35.00	87,688
2026-09-28	€35.54	€35.90	€35.50	€35.74	112,302
2026-09-25	€35.84	€36.02	€35.30	€35.32	153,059
2026-09-24	€35.60	€36.14	€35.58	€35.74	88,268
2026-09-23	€35.90	€35.90	€35.44	€35.66	77,454
2026-09-22	€35.68	€35.96	€35.54	€35.80	109,744
2026-09-21	€35.44	€35.96	€35.34	€35.56	132,973
2026-09-18	€35.80	€35.80	€35.30	€35.34	248,749
2026-09-17	€35.60	€35.76	€35.44	€35.76	88,277
2026-09-16	€35.22	€35.70	€35.22	€35.52	109,177
2026-09-15	€35.20	€35.32	€35.00	€35.28	91,324
2026-09-14	€34.72	€35.36	€34.66	€35.26	81,882
2026-09-11	€35.36	€35.48	€35.00	€35.12	76,819
2026-09-10	€34.96	€35.38	€34.94	€35.26	79,618
2026-09-09	€35.34	€35.54	€34.74	€34.90	111,883
2026-09-08	€35.14	€35.48	€35.14	€35.46	86,321
2026-09-07	€35.22	€35.48	€35.06	€35.24	91,680
2026-09-04	€35.14	€35.28	€34.90	€35.28	103,465
2026-09-03	€35.40	€35.46	€35.06	€35.18	92,068
2026-09-02	€35.80	€36.08	€35.36	€35.38	115,628
2026-09-01	€36.20	€36.54	€35.86	€35.94	165,509
2026-08-31	€35.90	€36.24	€35.90	€36.12	129,642
2026-08-28	€35.72	€36.02	€35.72	€35.90	128,647
2026-08-27	€36.04	€36.04	€35.44	€35.72	95,058
2026-08-26	€35.76	€36.14	€35.56	€35.92	79,568
2026-08-25	€35.50	€35.88	€35.50	€35.70	145,688
2026-08-24	€36.50	€36.52	€36.04	€36.04	208,941
2026-08-21	€36.20	€36.56	€36.20	€36.34	116,760
2026-08-20	€36.16	€36.24	€36.02	€36.20	94,135
2026-08-19	€36.04	€36.36	€36.00	€36.24	236,262
2026-08-18	€35.86	€36.38	€35.80	€36.12	112,406
2026-08-17	€36.14	€36.16	€35.86	€35.86	298,560
2026-08-14	€36.44	€36.52	€36.14	€36.14	116,330
2026-08-13	€36.60	€36.78	€36.30	€36.30	99,814
2026-08-12	€36.32	€36.60	€36.26	€36.54	152,209
2026-08-11	€36.48	€36.52	€36.28	€36.32	113,700
2026-08-10	€36.72	€36.72	€36.36	€36.48	109,410
2026-08-07	€36.28	€36.72	€36.16	€36.70	91,775
2026-08-06	€36.28	€36.58	€36.28	€36.36	112,941
2026-08-05	€36.52	€36.78	€36.08	€36.26	193,349
2026-08-04	€36.74	€36.76	€36.42	€36.54	191,194
2026-08-03	€36.90	€37.00	€36.44	€36.66	138,602
2026-07-31	€37.22	€37.60	€36.78	€37.00	137,180
2026-07-30	€37.42	€37.76	€37.06	€37.20	160,314
2026-07-29	€37.10	€37.56	€36.78	€37.56	191,003
2026-07-28	€36.04	€37.02	€36.00	€36.92	175,730
2026-07-27	€35.28	€36.08	€35.10	€36.00	270,646
2026-07-24	€33.90	€35.50	€33.90	€35.00	373,346
2026-07-23	€34.18	€34.28	€33.92	€34.16	134,926
2026-07-22	€34.38	€34.54	€34.16	€34.24	120,112
2026-07-21	€34.70	€34.70	€33.56	€34.36	187,645
2026-07-20	€34.48	€34.80	€34.28	€34.64	103,331
2026-07-17	€34.20	€34.60	€34.18	€34.48	183,938
2026-07-16	€34.00	€34.18	€33.76	€34.16	100,197
2026-07-15	€33.96	€33.96	€33.54	€33.86	79,183
2026-07-14	€33.72	€34.00	€33.42	€33.84	92,118
2026-07-13	€33.74	€33.78	€33.32	€33.72	156,592
2026-07-10	€33.88	€33.96	€33.72	€33.90	81,201
2026-07-09	€33.56	€33.88	€33.38	€33.88	76,344
2026-07-08	€34.02	€34.02	€33.42	€33.48	115,596
2026-07-07	€33.50	€34.18	€33.50	€33.88	101,730
2026-07-06	€34.18	€34.22	€33.44	€33.50	125,140
2026-07-03	€34.30	€34.30	€33.90	€34.08	68,739
2026-07-02	€33.60	€34.28	€33.60	€34.12	112,797
2026-07-01	€33.66	€33.76	€33.32	€33.62	99,851
2026-06-30	€33.88	€34.00	€33.64	€33.74	102,046
2026-06-29	€34.04	€34.04	€33.64	€33.84	92,853
2026-06-26	€33.92	€34.12	€33.84	€33.98	93,248
2026-06-25	€33.72	€34.02	€33.56	€33.92	78,047
2026-06-24	€33.68	€33.92	€33.56	€33.70	112,716
2026-06-23	€33.52	€34.00	€33.52	€33.84	121,915
2026-06-22	€33.40	€33.70	€33.30	€33.70	259,371
2026-06-19	€33.58	€33.58	€33.36	€33.52	113,999
2026-06-18	€33.90	€33.90	€33.16	€33.42	146,569
2026-06-17	€33.78	€33.84	€33.50	€33.82	114,414
2026-06-16	€34.00	€34.00	€33.80	€33.88	93,221
2026-06-15	€34.48	€34.48	€33.84	€33.88	168,917
2026-06-12	€34.26	€34.46	€34.06	€34.20	146,065
2026-06-11	€33.84	€34.24	€33.78	€34.06	231,529
2026-06-10	€33.20	€33.86	€33.20	€33.84	219,297
2026-06-09	€33.08	€33.74	€33.00	€33.22	170,344
2026-06-08	€32.80	€33.34	€32.74	€33.14	126,917
2026-06-05	€32.50	€33.02	€32.50	€33.02	112,007
2026-06-04	€32.20	€32.60	€32.06	€32.54	122,762
2026-06-03	€32.40	€32.46	€32.18	€32.26	129,225
2026-06-02	€33.00	€33.02	€32.44	€32.44	161,611
2026-06-01	€33.32	€33.44	€32.74	€32.74	196,759
2026-05-29	€33.50	€33.60	€33.32	€33.52	200,814
2026-05-28	€33.86	€33.86	€33.32	€33.32	128,560
2026-05-27	€33.68	€33.80	€33.48	€33.74	146,369
2026-05-26	€33.54	€33.84	€33.48	€33.56	307,066
2026-05-25	€33.34	€33.54	€33.30	€33.52	101,502
2026-05-22	€33.32	€33.40	€33.26	€33.30	130,432
2026-05-21	€32.94	€33.44	€32.94	€33.28	158,295
2026-05-20	€32.80	€32.96	€32.58	€32.94	120,102
2026-05-19	€32.60	€32.98	€32.56	€32.76	142,540
2026-05-18	€32.20	€32.64	€32.06	€32.64	139,430
2026-05-15	€31.80	€32.34	€31.76	€32.20	122,791
2026-05-14	€31.86	€32.04	€31.76	€31.96	117,925
2026-05-13	€32.06	€32.22	€31.78	€31.78	189,869
2026-05-12	€31.70	€32.34	€31.70	€32.12	143,903
2026-05-11	€31.70	€32.12	€31.60	€31.98	151,817
2026-05-08	€32.16	€32.16	€31.64	€31.70	203,366
2026-05-07	€32.58	€32.60	€32.02	€32.16	204,860
2026-05-06	€32.54	€32.66	€32.32	€32.48	290,632
2026-05-05	€32.70	€32.80	€32.08	€32.34	260,819
2026-05-04	€33.46	€33.78	€32.52	€32.64	300,845
2026-04-30	€32.40	€33.70	€32.30	€33.28	400,282
2026-04-29	€33.38	€33.38	€32.78	€32.82	191,754
2026-04-28	€33.22	€33.36	€32.98	€33.28	164,957
2026-04-27	€33.06	€33.22	€32.82	€33.02	173,271
2026-04-24	€32.76	€33.16	€32.76	€32.94	127,114
2026-04-23	€32.80	€33.06	€32.68	€32.98	155,564
2026-04-22	€33.04	€33.14	€32.82	€32.86	158,217
2026-04-21	€32.86	€33.22	€32.86	€32.92	168,708
2026-04-20	€32.42	€32.78	€32.40	€32.70	131,584
2026-04-17	€32.60	€32.76	€32.46	€32.64	180,853
2026-04-16	€32.72	€32.72	€32.46	€32.60	262,653
2026-04-15	€32.84	€33.04	€32.50	€32.60	187,623
2026-04-14	€33.00	€33.32	€32.74	€32.84	195,243
2026-04-13	€33.12	€33.16	€32.68	€32.94	205,148
2026-04-10	€33.20	€33.58	€33.10	€33.38	240,450
2026-04-09	€32.94	€33.22	€32.94	€33.12	171,660
2026-04-08	€33.50	€33.50	€32.38	€33.04	276,238
2026-04-07	€32.96	€33.30	€32.38	€32.42	307,044
2026-04-02	€32.54	€33.10	€32.52	€32.96	251,917
2026-04-01	€32.78	€32.82	€32.52	€32.76	232,140
2026-03-31	€31.90	€32.60	€31.90	€32.26	326,008
2026-03-30	€31.72	€32.08	€31.46	€32.00	263,198
2026-03-27	€31.56	€31.80	€31.28	€31.76	201,565
2026-03-26	€31.32	€31.60	€31.24	€31.52	161,024
2026-03-25	€31.50	€31.68	€31.20	€31.40	243,037
2026-03-24	€31.00	€31.38	€30.92	€31.34	191,233
2026-03-23	€30.40	€31.28	€29.94	€30.86	338,473
2026-03-20	€31.26	€31.50	€30.88	€30.92	347,387
2026-03-19	€31.10	€31.40	€31.08	€31.14	190,499
2026-03-18	€31.50	€31.80	€31.20	€31.42	228,468
2026-03-17	€31.06	€31.48	€31.02	€31.38	187,889
2026-03-16	€30.94	€31.18	€30.76	€31.12	205,774
2026-03-13	€30.54	€31.02	€30.34	€30.86	230,972
2026-03-12	€30.22	€30.58	€30.18	€30.58	374,763
2026-03-11	€30.38	€30.58	€30.24	€30.32	219,775
2026-03-10	€30.52	€30.66	€30.32	€30.50	265,259
2026-03-09	€29.80	€30.20	€29.30	€29.96	330,978
2026-03-06	€30.50	€30.68	€30.08	€30.32	251,004
2026-03-05	€30.96	€31.00	€30.46	€30.50	308,874
2026-03-04	€30.20	€31.24	€30.12	€30.96	318,045
2026-03-03	€31.76	€31.78	€30.44	€30.56	480,294
2026-03-02	€31.00	€32.10	€30.86	€32.10	455,088
2026-02-27	€32.08	€32.34	€31.98	€32.26	305,887
2026-02-26	€31.82	€32.10	€31.42	€32.00	522,361
2026-02-25	€31.90	€32.22	€31.76	€32.04	300,848
2026-02-24	€32.20	€32.22	€31.84	€32.00	425,064
2026-02-23	€33.78	€33.92	€33.52	€33.64	743,040
2026-02-20	€33.68	€33.68	€33.30	€33.54	407,616
2026-02-19	€33.96	€33.96	€33.44	€33.50	375,443
2026-02-18	€33.42	€33.98	€33.24	€33.82	329,179
2026-02-17	€33.20	€33.24	€32.88	€33.24	1,686,406
2026-02-16	€33.36	€33.44	€33.10	€33.10	321,669
2026-02-13	€33.50	€33.56	€33.00	€33.34	294,839
2026-02-12	€33.46	€33.92	€33.22	€33.42	390,809
2026-02-11	€34.22	€34.22	€33.70	€33.70	289,565
2026-02-10	€34.44	€34.44	€34.00	€34.16	378,624
2026-02-09	€33.66	€34.48	€33.52	€34.36	340,821
2026-02-06	€33.22	€33.56	€32.50	€33.52	457,483
2026-02-05	€33.00	€33.48	€31.80	€33.30	1,050,312
2026-02-04	€31.44	€32.04	€31.36	€31.76	448,886
2026-02-03	€31.30	€31.46	€31.12	€31.38	238,395
2026-02-02	€31.06	€31.26	€30.98	€31.14	219,456
2026-01-30	€30.52	€30.96	€30.48	€30.82	220,966
2026-01-29	€30.48	€30.72	€30.32	€30.50	319,741
2026-01-28	€30.96	€30.96	€30.26	€30.48	453,301
2026-01-27	€30.92	€31.12	€30.88	€30.88	194,384
2026-01-26	€31.24	€31.24	€30.72	€30.88	402,127
2026-01-23	€30.98	€31.18	€30.92	€31.18	195,041
2026-01-22	€31.14	€31.16	€30.94	€30.98	169,809
2026-01-21	€31.00	€31.00	€30.68	€30.78	221,500
2026-01-20	€31.40	€31.46	€31.02	€31.02	160,471
2026-01-19	€31.36	€31.52	€31.10	€31.42	198,265
2026-01-16	€31.20	€31.62	€31.12	€31.40	309,619
2026-01-15	€31.04	€31.18	€30.92	€31.18	128,022
2026-01-14	€30.88	€31.02	€30.82	€30.96	155,241
2026-01-13	€31.20	€31.20	€30.64	€30.82	153,538
2026-01-12	€31.00	€31.18	€30.84	€31.14	153,919
2026-01-09	€30.92	€31.00	€30.74	€31.00	125,264
2026-01-08	€30.56	€30.84	€30.44	€30.84	178,983
2026-01-07	€30.92	€30.98	€30.10	€30.46	253,481
2026-01-06	€30.40	€30.94	€30.36	€30.94	251,444
2026-01-05	€30.20	€30.38	€29.90	€30.38	188,133
2026-01-02	€30.14	€30.20	€29.94	€30.08	341,680
2025-12-31	€30.04	€30.12	€30.00	€30.12	73,489
2025-12-30	€29.82	€30.10	€29.82	€30.06	150,199
2025-12-29	€29.70	€29.96	€29.66	€29.86	139,118
2025-12-24	€29.60	€29.68	€29.54	€29.66	47,979
2025-12-23	€29.74	€29.74	€29.54	€29.64	139,826
2025-12-22	€29.72	€29.74	€29.30	€29.72	164,373
2025-12-19	€29.48	€29.76	€29.18	€29.66	324,316
2025-12-18	€29.50	€29.50	€29.10	€29.46	188,454
2025-12-17	€28.74	€29.06	€28.70	€29.06	198,332
2025-12-16	€28.86	€28.96	€28.72	€28.78	155,546
2025-12-15	€28.62	€28.84	€28.52	€28.76	253,842
2025-12-12	€28.62	€28.64	€28.44	€28.50	147,415
2025-12-11	€28.62	€28.64	€28.50	€28.50	131,114
2025-12-10	€28.60	€28.80	€28.48	€28.58	249,667
2025-12-09	€28.32	€28.62	€28.28	€28.54	171,602
2025-12-08	€28.52	€28.68	€28.26	€28.32	283,533
2025-12-05	€29.30	€29.34	€28.28	€28.50	678,644
2025-12-04	€29.64	€29.64	€29.38	€29.40	163,367
2025-12-03	€29.62	€29.76	€29.60	€29.64	125,056
2025-12-02	€29.78	€29.82	€29.56	€29.66	149,098
2025-12-01	€29.40	€29.66	€29.24	€29.58	158,875
2025-11-28	€29.44	€29.52	€29.28	€29.44	127,713
2025-11-27	€29.52	€29.60	€29.34	€29.44	140,843
2025-11-26	€29.40	€29.46	€29.22	€29.40	209,703
2025-11-25	€29.24	€29.30	€28.82	€29.30	138,744
2025-11-24	€29.40	€29.50	€29.04	€29.28	152,562
2025-11-21	€29.32	€29.44	€29.12	€29.34	159,090
2025-11-20	€29.68	€29.72	€29.26	€29.26	137,843
2025-11-19	€29.26	€29.56	€29.06	€29.54	126,884
2025-11-18	€29.62	€29.72	€29.18	€29.20	188,843
2025-11-17	€29.70	€29.76	€29.56	€29.64	104,113
2025-11-14	€30.20	€30.20	€29.54	€29.66	140,182
2025-11-13	€30.34	€30.56	€30.22	€30.32	174,884
2025-11-12	€30.10	€30.42	€30.08	€30.26	352,702
2025-11-11	€29.76	€30.14	€29.76	€30.14	352,388
2025-11-10	€29.56	€29.74	€29.36	€29.72	155,074
2025-11-07	€29.60	€29.84	€29.04	€29.44	258,345
2025-11-06	€28.56	€29.60	€28.16	€29.60	418,013
2025-11-05	€28.80	€28.92	€28.38	€28.82	227,499
2025-11-04	€28.72	€28.90	€28.44	€28.82	141,044
2025-11-03	€28.96	€28.98	€28.74	€28.78	117,056
2025-10-31	€29.04	€29.10	€28.82	€28.92	99,660
2025-10-30	€28.80	€28.94	€28.66	€28.94	112,792
2025-10-29	€29.16	€29.16	€28.74	€28.74	118,453
2025-10-28	€29.10	€29.18	€29.00	€29.10	82,539
2025-10-27	€29.00	€29.18	€28.94	€29.14	96,676
2025-10-24	€29.00	€29.06	€28.78	€28.96	68,669
2025-10-23	€29.20	€29.20	€28.94	€29.02	101,431
2025-10-22	€29.08	€29.22	€28.94	€29.14	123,028
2025-10-21	€29.10	€29.14	€28.90	€28.98	100,334
2025-10-20	€28.98	€29.20	€28.90	€29.12	135,483
2025-10-17	€28.62	€28.96	€28.46	€28.84	107,220
2025-10-16	€28.74	€28.76	€28.46	€28.60	127,232
2025-10-15	€28.80	€28.82	€28.56	€28.62	118,852
2025-10-14	€28.60	€28.86	€28.60	€28.64	211,594
2025-10-13	€29.02	€29.12	€28.62	€28.68	121,369
2025-10-10	€29.22	€29.38	€29.02	€29.02	95,350
2025-10-09	€29.22	€29.44	€29.16	€29.16	140,120