Logismos Information Systems S.A. (ATH:LOGISMOS)
Greece · Delayed Price · Currency is EUR 2.640
+0.040 (1.54%)
Last updated: Nov 2, 2026, 4:38 PM EET
ATH:LOGISMOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2.60 | 2.64 | 2.60 | 2.64 | 2.64 | 1.54% | 2,500 |
| Oct 30, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 1,000 |
| Oct 29, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 320 |
| Oct 27, 2026 | 2.64 | 2.64 | 2.60 | 2.60 | 2.60 | -3.70% | 4,750 |
| Oct 26, 2026 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | 0.75% | 50 |
| Oct 23, 2026 | 2.68 | 2.68 | 2.60 | 2.68 | 2.68 | - | 1,570 |
| Oct 22, 2026 | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | 1.52% | 2,887 |
| Oct 21, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.49% | 818 |
| Oct 20, 2026 | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | 1.52% | 702 |
| Oct 19, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -2.22% | 2,195 |
| Oct 16, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 1,500 |
| Oct 15, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | -2.17% | 3,062 |
| Oct 14, 2026 | 2.70 | 2.76 | 2.70 | 2.76 | 2.76 | 1.47% | 5,453 |
| Oct 13, 2026 | 2.64 | 2.74 | 2.64 | 2.72 | 2.72 | 0.74% | 2,600 |
| Oct 12, 2026 | 2.74 | 2.74 | 2.66 | 2.70 | 2.70 | - | 6,389 |
| Oct 9, 2026 | 2.66 | 2.70 | 2.66 | 2.70 | 2.70 | 1.50% | 4,750 |
| Oct 8, 2026 | 2.60 | 2.66 | 2.60 | 2.66 | 2.66 | 0.76% | 511 |
| Oct 7, 2026 | 2.66 | 2.72 | 2.64 | 2.64 | 2.64 | - | 9,893 |
| Oct 6, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Oct 5, 2026 | 2.64 | 2.66 | 2.64 | 2.64 | 2.64 | - | 75 |
| Oct 2, 2026 | 2.56 | 2.66 | 2.56 | 2.64 | 2.64 | 2.33% | 18,635 |
| Oct 1, 2026 | 2.58 | 2.60 | 2.52 | 2.58 | 2.58 | 1.57% | 52,000 |
| Sep 30, 2026 | 2.50 | 2.54 | 2.48 | 2.54 | 2.54 | 3.25% | 2,600 |
| Sep 29, 2026 | 2.44 | 2.46 | 2.44 | 2.46 | 2.46 | 0.82% | 27,420 |
| Sep 28, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.83% | 13,320 |
| Sep 25, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 500 |
| Sep 24, 2026 | 2.42 | 2.44 | 2.40 | 2.42 | 2.42 | - | 32,100 |
| Sep 23, 2026 | 2.42 | 2.42 | 2.40 | 2.42 | 2.42 | - | 4,130 |
| Sep 22, 2026 | 2.40 | 2.44 | 2.40 | 2.42 | 2.42 | -0.82% | 3,550 |
| Sep 21, 2026 | 2.42 | 2.44 | 2.40 | 2.44 | 2.44 | - | 3,690 |
| Sep 18, 2026 | 2.40 | 2.44 | 2.40 | 2.44 | 2.44 | -0.81% | 3,759 |
| Sep 17, 2026 | 2.42 | 2.46 | 2.42 | 2.46 | 2.46 | 0.82% | 1,829 |
| Sep 16, 2026 | 2.42 | 2.48 | 2.42 | 2.44 | 2.44 | 0.83% | 52,456 |
| Sep 15, 2026 | 2.40 | 2.42 | 2.38 | 2.42 | 2.42 | 0.83% | 14,580 |
| Sep 14, 2026 | 2.44 | 2.44 | 2.38 | 2.40 | 2.40 | -1.64% | 3,260 |
| Sep 11, 2026 | 2.40 | 2.44 | 2.40 | 2.44 | 2.44 | 0.83% | 2,280 |
| Sep 10, 2026 | 2.40 | 2.44 | 2.36 | 2.42 | 2.42 | -0.82% | 4,820 |
| Sep 9, 2026 | 2.40 | 2.44 | 2.40 | 2.44 | 2.44 | 1.67% | 8,535 |
| Sep 8, 2026 | 2.34 | 2.40 | 2.34 | 2.40 | 2.40 | 0.84% | 3,813 |
| Sep 7, 2026 | 2.36 | 2.40 | 2.28 | 2.38 | 2.38 | 0.85% | 12,227 |
| Sep 4, 2026 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | 0.85% | 3,200 |
| Sep 3, 2026 | 2.30 | 2.38 | 2.30 | 2.34 | 2.34 | 1.74% | 9,521 |
| Sep 2, 2026 | 2.30 | 2.34 | 2.28 | 2.30 | 2.30 | - | 8,030 |
| Sep 1, 2026 | 2.34 | 2.36 | 2.30 | 2.30 | 2.30 | -0.86% | 10,470 |
| Aug 31, 2026 | 2.30 | 2.38 | 2.30 | 2.32 | 2.32 | 1.75% | 4,801 |
| Aug 28, 2026 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | 0.88% | 2,183 |
| Aug 27, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 445 |
| Aug 26, 2026 | 2.26 | 2.26 | 2.24 | 2.26 | 2.26 | - | 665 |
| Aug 25, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | 190 |
| Aug 24, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 207 |