Logismos Information Systems S.A. (ATH:LOGISMOS)
Greece · Delayed Price · Currency is EUR 2.280
0.00 (0.00%)
At close: Oct 30, 2025
ATH:LOGISMOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | - | - | 50 |
| Oct 30, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | - | - | 328 |
| Oct 29, 2025 | 2.18 | 2.28 | 2.18 | 2.28 | - | 4.59% | 1,388 |
| Oct 27, 2025 | 2.06 | 2.26 | 2.04 | 2.18 | - | 1.87% | 9,822 |
| Oct 24, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | - | - |
| Oct 23, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | - | 650 |
| Oct 22, 2025 | 2.14 | 2.14 | 2.02 | 2.14 | - | - | 3,005 |
| Oct 21, 2025 | 2.04 | 2.14 | 2.04 | 2.14 | - | 4.90% | 1,150 |
| Oct 20, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | - | - |
| Oct 17, 2025 | 2.08 | 2.10 | 1.98 | 2.04 | - | 0.99% | 4,819 |
| Oct 16, 2025 | 1.98 | 2.02 | 1.96 | 2.02 | - | -1.94% | 6,852 |
| Oct 15, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | - | - |
| Oct 14, 2025 | 2.04 | 2.10 | 2.00 | 2.06 | - | -1.90% | 6,730 |
| Oct 13, 2025 | 2.02 | 2.10 | 2.02 | 2.10 | - | 0.96% | 544 |
| Oct 10, 2025 | 2.00 | 2.08 | 2.00 | 2.08 | - | - | 1,810 |
| Oct 9, 2025 | 2.00 | 2.12 | 2.00 | 2.08 | - | 5.05% | 7,790 |
| Oct 8, 2025 | 1.93 | 1.98 | 1.93 | 1.98 | - | 0.51% | 885 |
| Oct 7, 2025 | 1.90 | 1.98 | 1.90 | 1.97 | - | -0.51% | 618 |
| Oct 6, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | - | - |
| Oct 3, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | - | 408 |
| Oct 2, 2025 | 1.90 | 1.99 | 1.88 | 1.98 | - | -1.98% | 10,267 |
| Oct 1, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | - | - |
| Sep 30, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | - | 818 |
| Sep 29, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | - | 1.00% | 200 |
| Sep 26, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | 101 |
| Sep 25, 2025 | 2.00 | 2.00 | 1.99 | 2.00 | - | 0.50% | 275 |
| Sep 24, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | - | 100 |
| Sep 23, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | - | 44 |
| Sep 22, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | -0.50% | 50 |
| Sep 19, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | - | 0.50% | 450 |
| Sep 18, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | - | 6 |
| Sep 17, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | - | - |
| Sep 16, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | 2.58% | 1,352 |
| Sep 15, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | - | - |
| Sep 12, 2025 | 1.94 | 1.99 | 1.90 | 1.94 | - | 2.11% | 2,650 |
| Sep 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | - | - |
| Sep 10, 2025 | 1.84 | 1.91 | 1.84 | 1.90 | - | -0.52% | 900 |
| Sep 9, 2025 | 1.80 | 1.92 | 1.80 | 1.91 | - | -0.52% | 990 |
| Sep 8, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | - | - |
| Sep 5, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | - | - |
| Sep 4, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | - | - |
| Sep 3, 2025 | 1.80 | 1.92 | 1.80 | 1.92 | - | -2.54% | 350 |
| Sep 2, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | - | - |
| Sep 1, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | - | 40 |
| Aug 29, 2025 | 1.96 | 1.98 | 1.96 | 1.97 | - | 1.55% | 982 |
| Aug 28, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | - | - |
| Aug 27, 2025 | 1.94 | 1.97 | 1.87 | 1.94 | - | 1.57% | 1,360 |
| Aug 26, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | - | 20 |
| Aug 25, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | - | - |
| Aug 22, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | - | - |