Logismos Information Systems S.A. (ATH:LOGISMOS)
Greece · Delayed Price · Currency is EUR 2.340
+0.040 (1.74%)
Last updated: Sep 2, 2026, 2:35 PM EET
ATH:LOGISMOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 2.04 | 2.04 | 1.98 | 2.04 | 2.04 | - | 490 |
| Jul 13, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | - | 300 |
| Jul 10, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 230 |
| Jul 9, 2026 | 2.04 | 2.06 | 2.04 | 2.04 | 2.04 | - | 330 |
| Jul 8, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 230 |
| Jul 7, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | -0.97% | 910 |
| Jul 6, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 1.98% | 3,305 |
| Jul 3, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jul 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | 205 |
| 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 |