Logismos Information Systems S.A. (ATH:LOGISMOS)
Greece · Delayed Price · Currency is EUR 1.990
+0.050 (2.58%)
At close: Sep 16, 2025
ATH:LOGISMOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 6 |
| Sep 17, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Sep 16, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.58% | 1,352 |
| Sep 15, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Sep 12, 2025 | 1.94 | 1.99 | 1.90 | 1.94 | 1.94 | 2.11% | 2,650 |
| Sep 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 10, 2025 | 1.84 | 1.91 | 1.84 | 1.90 | 1.90 | -0.52% | 900 |
| Sep 9, 2025 | 1.80 | 1.92 | 1.80 | 1.91 | 1.91 | -0.52% | 990 |
| Sep 8, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Sep 5, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Sep 4, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Sep 3, 2025 | 1.80 | 1.92 | 1.80 | 1.92 | 1.92 | -2.54% | 350 |
| Sep 2, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Sep 1, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 40 |
| Aug 29, 2025 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | 1.55% | 982 |
| Aug 28, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Aug 27, 2025 | 1.94 | 1.97 | 1.87 | 1.94 | 1.94 | 1.57% | 1,360 |
| Aug 26, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 20 |
| Aug 25, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 22, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 20, 2025 | 1.90 | 1.91 | 1.85 | 1.91 | 1.91 | - | 1,780 |
| Aug 19, 2025 | 1.84 | 1.91 | 1.84 | 1.91 | 1.91 | 0.53% | 370 |
| Aug 18, 2025 | 1.80 | 1.90 | 1.76 | 1.90 | 1.90 | -1.04% | 5,738 |
| Aug 14, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Aug 13, 2025 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 2.13% | 230 |
| Aug 12, 2025 | 1.70 | 1.88 | 1.70 | 1.88 | 1.88 | 1.62% | 1,124 |
| Aug 11, 2025 | 1.77 | 1.87 | 1.77 | 1.85 | 1.85 | 4.52% | 3,080 |
| Aug 8, 2025 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 4.12% | 850 |
| Aug 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 5, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 1,342 |
| Aug 4, 2025 | 1.57 | 1.69 | 1.57 | 1.69 | 1.69 | 3.05% | 5,088 |
| Aug 1, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 610 |
| Jul 31, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jul 30, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jul 29, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jul 28, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | -1.21% | 6,300 |
| Jul 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Jul 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | 5,551 |
| Jul 23, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | -1.76% | 1,904 |
| Jul 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 21, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 50 |
| Jul 18, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jul 17, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jul 16, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jul 15, 2025 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | -0.59% | 1,000 |
| Jul 14, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 71 |
| Jul 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jul 10, 2025 | 1.65 | 1.74 | 1.65 | 1.69 | 1.69 | 3.05% | 1,382 |