Logismos Information Systems S.A. (ATH:LOGISMOS)
Greece · Delayed Price · Currency is EUR 2.040
+0.020 (0.99%)
At close: Jul 1, 2026
ATH:LOGISMOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | 210 |
| Jun 30, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jun 29, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jun 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jun 25, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jun 24, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 235 |
| Jun 23, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 230 |
| Jun 22, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 221 |
| Jun 19, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 2,680 |
| Jun 18, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 180 |
| Jun 17, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 170 |
| Jun 16, 2026 | 2.00 | 2.04 | 2.00 | 2.02 | 2.02 | -0.98% | 3,675 |
| Jun 15, 2026 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | - | 1,936 |
| Jun 12, 2026 | 2.00 | 2.04 | 1.95 | 2.04 | 2.04 | -0.97% | 4,710 |
| Jun 11, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jun 10, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jun 9, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jun 8, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jun 5, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | - | 1,600 |
| Jun 4, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | 740 |
| Jun 3, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 800 |
| Jun 2, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | - | 488 |
| May 29, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | -0.95% | 750 |
| May 28, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| May 27, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 260 |
| May 26, 2026 | 2.10 | 2.10 | 2.06 | 2.10 | 2.10 | -0.94% | 410 |
| May 25, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| May 22, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| May 21, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| May 20, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 340 |
| May 19, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 605 |
| May 18, 2026 | 2.14 | 2.14 | 2.10 | 2.12 | 2.12 | -0.93% | 1,252 |
| May 15, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | 250 |
| May 14, 2026 | 2.10 | 2.20 | 2.10 | 2.12 | 2.12 | 0.95% | 14,084 |
| May 13, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | -0.94% | 202 |
| May 12, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| May 11, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| May 8, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| May 7, 2026 | 2.02 | 2.12 | 2.00 | 2.12 | 2.12 | 0.95% | 950 |
| May 6, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| May 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 165 |
| May 4, 2026 | 2.02 | 2.10 | 2.00 | 2.10 | 2.10 | -0.94% | 1,700 |
| Apr 30, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Apr 29, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Apr 28, 2026 | 2.04 | 2.14 | 2.00 | 2.12 | 2.12 | - | 13,504 |
| Apr 27, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Apr 24, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Apr 23, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Apr 22, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Apr 21, 2026 | 2.10 | 2.14 | 2.10 | 2.12 | 2.12 | 0.95% | 1,200 |