Logismos Information Systems S.A. (ATH:LOGISMOS)
Greece · Delayed Price · Currency is EUR 2.100
0.00 (0.00%)
At close: Mar 19, 2026
ATH:LOGISMOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Mar 19, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | - | 215 |
| Mar 18, 2026 | 2.04 | 2.12 | 2.04 | 2.10 | 2.10 | -1.87% | 550 |
| Mar 17, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Mar 16, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Mar 13, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | 10 |
| Mar 12, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.78% | 700 |
| Mar 11, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Mar 10, 2026 | 2.10 | 2.16 | 2.06 | 2.16 | 2.16 | 2.86% | 2,755 |
| Mar 9, 2026 | 2.20 | 2.20 | 2.02 | 2.10 | 2.10 | -0.94% | 1,325 |
| Mar 6, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Mar 5, 2026 | 2.06 | 2.12 | 2.04 | 2.12 | 2.12 | - | 900 |
| Mar 4, 2026 | 2.04 | 2.12 | 2.02 | 2.12 | 2.12 | -3.64% | 4,642 |
| Mar 3, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 10 |
| Mar 2, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Feb 27, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Feb 26, 2026 | 2.06 | 2.20 | 2.06 | 2.20 | 2.20 | -0.90% | 261 |
| Feb 25, 2026 | 2.06 | 2.26 | 2.06 | 2.22 | 2.22 | -1.77% | 2,116 |
| Feb 24, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Feb 20, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Feb 19, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 4.63% | 22 |
| Feb 18, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Feb 17, 2026 | 2.16 | 2.16 | 2.10 | 2.16 | 2.16 | - | 2,918 |
| Feb 16, 2026 | 2.24 | 2.24 | 2.16 | 2.16 | 2.16 | -6.09% | 2,401 |
| Feb 13, 2026 | 2.24 | 2.30 | 2.20 | 2.30 | 2.30 | -1.71% | 2,310 |
| Feb 12, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -1.68% | 550 |
| Feb 11, 2026 | 2.26 | 2.38 | 2.24 | 2.38 | 2.38 | - | 1,200 |
| Feb 10, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Feb 9, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Feb 6, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 1.71% | 150 |
| Feb 5, 2026 | 2.42 | 2.42 | 2.24 | 2.34 | 2.34 | -5.65% | 6,483 |
| Feb 4, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.80% | 200 |
| Feb 3, 2026 | 2.42 | 2.50 | 2.42 | 2.50 | 2.50 | - | 543 |
| Feb 2, 2026 | 2.48 | 2.50 | 2.42 | 2.50 | 2.50 | - | 510 |
| Jan 30, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jan 29, 2026 | 2.58 | 2.58 | 2.50 | 2.50 | 2.50 | 1.63% | 1,972 |
| Jan 28, 2026 | 2.44 | 2.46 | 2.44 | 2.46 | 2.46 | - | 877 |
| Jan 27, 2026 | 2.30 | 2.46 | 2.30 | 2.46 | 2.46 | 3.36% | 6,036 |
| Jan 26, 2026 | 2.36 | 2.38 | 2.34 | 2.38 | 2.38 | 0.85% | 1,580 |
| Jan 23, 2026 | 2.22 | 2.36 | 2.22 | 2.36 | 2.36 | 2.61% | 1,838 |
| Jan 22, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 6.48% | 140 |
| Jan 21, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jan 20, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | 200 |
| Jan 19, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jan 16, 2026 | 2.16 | 2.18 | 2.12 | 2.18 | 2.18 | -0.91% | 2,450 |
| Jan 15, 2026 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | -0.90% | 1,165 |
| Jan 14, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jan 13, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 50 |
| Jan 12, 2026 | 2.10 | 2.22 | 2.10 | 2.22 | 2.22 | -1.77% | 568 |
| Jan 9, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |