Logismos Information Systems S.A. (ATH:LOGISMOS)
Greece · Delayed Price · Currency is EUR 2.220
-0.020 (-0.89%)
At close: Dec 1, 2025
ATH:LOGISMOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | 0.96% | 544 |
| Oct 10, 2025 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | - | 1,810 |
| Oct 9, 2025 | 2.00 | 2.12 | 2.00 | 2.08 | 2.08 | 5.05% | 7,790 |
| Oct 8, 2025 | 1.93 | 1.98 | 1.93 | 1.98 | 1.98 | 0.51% | 885 |
| Oct 7, 2025 | 1.90 | 1.98 | 1.90 | 1.97 | 1.97 | -0.51% | 618 |
| Oct 6, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Oct 3, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 408 |
| Oct 2, 2025 | 1.90 | 1.99 | 1.88 | 1.98 | 1.98 | -1.98% | 10,267 |
| Oct 1, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Sep 30, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 818 |
| Sep 29, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 200 |
| Sep 26, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 101 |
| Sep 25, 2025 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 275 |
| Sep 24, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 100 |
| Sep 23, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 44 |
| Sep 22, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 50 |
| Sep 19, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 450 |