Logismos Information Systems S.A. (ATH:LOGISMOS)
Greece · Delayed Price · Currency is EUR 2.120
0.00 (0.00%)
Last updated: May 20, 2026, 5:11 PM EET
ATH:LOGISMOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Apr 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | 1,950 |
| Apr 16, 2026 | 2.10 | 2.10 | 2.06 | 2.08 | 2.08 | -1.89% | 1,210 |
| Apr 15, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Apr 14, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | 12 |
| Apr 9, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Apr 8, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 2.88% | 250 |
| Apr 7, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Apr 2, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Apr 1, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Mar 31, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 750 |
| Mar 30, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | 750 |
| Mar 27, 2026 | 2.04 | 2.10 | 2.02 | 2.10 | 2.10 | -0.94% | 5,723 |
| Mar 26, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Mar 24, 2026 | 2.02 | 2.12 | 1.96 | 2.12 | 2.12 | - | 2,854 |
| Mar 23, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | 300 |
| Mar 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Mar 19, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | - | 215 |
| Mar 18, 2026 | 2.04 | 2.12 | 2.04 | 2.10 | 2.10 | -1.87% | 550 |
| Mar 17, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Mar 16, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Mar 13, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | 10 |
| Mar 12, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.78% | 700 |
| Mar 11, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Mar 10, 2026 | 2.10 | 2.16 | 2.06 | 2.16 | 2.16 | 2.86% | 2,755 |
| Mar 9, 2026 | 2.20 | 2.20 | 2.02 | 2.10 | 2.10 | -0.94% | 1,325 |
| Mar 6, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Mar 5, 2026 | 2.06 | 2.12 | 2.04 | 2.12 | 2.12 | - | 900 |
| Mar 4, 2026 | 2.04 | 2.12 | 2.02 | 2.12 | 2.12 | -3.64% | 4,642 |