Logismos Information Systems S.A. (ATH:LOGISMOS)
Greece · Delayed Price · Currency is EUR 2.180
+0.020 (0.93%)
At close: Dec 23, 2025
ATH:LOGISMOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | 23 |
| Dec 22, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Dec 19, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Dec 18, 2025 | 2.12 | 2.16 | 2.08 | 2.16 | 2.16 | - | 4,045 |
| Dec 17, 2025 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | -0.92% | 2,175 |
| Dec 16, 2025 | 2.12 | 2.18 | 2.06 | 2.18 | 2.18 | -1.80% | 2,200 |
| Dec 15, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Dec 12, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 2.78% | 20 |
| Dec 11, 2025 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | 0.93% | 510 |
| Dec 10, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Dec 9, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Dec 8, 2025 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | -0.93% | 800 |
| Dec 5, 2025 | 2.14 | 2.18 | 2.08 | 2.16 | 2.16 | - | 3,100 |
| Dec 4, 2025 | 2.10 | 2.20 | 2.10 | 2.16 | 2.16 | -1.82% | 250 |
| Dec 3, 2025 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | - | 450 |
| Dec 2, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | 10 |
| Dec 1, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | 10 |
| Nov 28, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | 50 |
| Nov 27, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Nov 26, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Nov 25, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Nov 24, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Nov 21, 2025 | 2.30 | 2.30 | 2.20 | 2.26 | 2.26 | -1.74% | 1,550 |
| Nov 20, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 350 |
| Nov 19, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 18, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 14, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 400 |
| Nov 13, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 500 |
| Nov 12, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 500 |
| Nov 11, 2025 | 2.26 | 2.32 | 2.26 | 2.30 | 2.30 | 1.77% | 406 |
| Nov 10, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 550 |
| Nov 7, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 35 |
| Nov 6, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 100 |
| Nov 5, 2025 | 2.26 | 2.28 | 2.26 | 2.26 | 2.26 | - | 725 |
| Nov 4, 2025 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -0.88% | 1,402 |
| Nov 3, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 1,958 |
| Oct 31, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 50 |
| Oct 30, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 328 |
| Oct 29, 2025 | 2.18 | 2.28 | 2.18 | 2.28 | 2.28 | 4.59% | 1,388 |
| Oct 27, 2025 | 2.06 | 2.26 | 2.04 | 2.18 | 2.18 | 1.87% | 9,822 |
| Oct 24, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Oct 23, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 650 |
| Oct 22, 2025 | 2.14 | 2.14 | 2.02 | 2.14 | 2.14 | - | 3,005 |
| Oct 21, 2025 | 2.04 | 2.14 | 2.04 | 2.14 | 2.14 | 4.90% | 1,150 |
| Oct 20, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Oct 17, 2025 | 2.08 | 2.10 | 1.98 | 2.04 | 2.04 | 0.99% | 4,819 |
| Oct 16, 2025 | 1.98 | 2.02 | 1.96 | 2.02 | 2.02 | -1.94% | 6,852 |
| Oct 15, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Oct 14, 2025 | 2.04 | 2.10 | 2.00 | 2.06 | 2.06 | -1.90% | 6,730 |