Logismos Information Systems S.A. (ATH:LOGISMOS)
Greece · Delayed Price · Currency is EUR 2.420
-0.020 (-0.82%)
Last updated: Sep 22, 2026, 5:15 PM EET
ATH:LOGISMOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 210 |
| Aug 20, 2026 | 2.26 | 2.28 | 2.22 | 2.28 | 2.28 | 0.88% | 1,420 |
| Aug 19, 2026 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 0.89% | 790 |
| Aug 18, 2026 | 2.24 | 2.26 | 2.24 | 2.24 | 2.24 | - | 480 |
| Aug 17, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | 230 |
| Aug 14, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 225 |
| Aug 13, 2026 | 2.22 | 2.26 | 2.22 | 2.26 | 2.26 | 1.80% | 526 |
| Aug 12, 2026 | 2.22 | 2.22 | 2.16 | 2.22 | 2.22 | - | 1,236 |
| Aug 11, 2026 | 2.16 | 2.22 | 2.06 | 2.22 | 2.22 | -0.89% | 2,019 |
| Aug 10, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | - | 890 |
| Aug 7, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 1.82% | 2,840 |
| Aug 6, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 310 |
| Aug 5, 2026 | 2.22 | 2.22 | 2.16 | 2.20 | 2.20 | -0.90% | 1,680 |
| Aug 4, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 160 |
| Aug 3, 2026 | 2.20 | 2.24 | 2.20 | 2.22 | 2.22 | 0.91% | 595 |
| Jul 31, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 195 |
| Jul 30, 2026 | 2.18 | 2.20 | 2.16 | 2.20 | 2.20 | 0.92% | 915 |
| Jul 29, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 185 |
| Jul 28, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 180 |
| Jul 27, 2026 | 2.14 | 2.18 | 2.12 | 2.18 | 2.18 | -0.91% | 1,700 |
| Jul 24, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | 300 |
| Jul 23, 2026 | 2.16 | 2.20 | 2.16 | 2.16 | 2.16 | 0.93% | 255 |
| Jul 22, 2026 | 2.04 | 2.14 | 2.04 | 2.14 | 2.14 | 4.90% | 631 |
| Jul 21, 2026 | 2.00 | 2.04 | 1.99 | 2.04 | 2.04 | -0.97% | 3,672 |
| Jul 20, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jul 17, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 20 |
| Jul 16, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | 850 |
| Jul 15, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | - | 1,130 |